Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 66.74
+1.03 (1.56%)
At close: Nov 28, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.80 | 67.42 | 65.14 | 66.74 | 66.74 | 1.56% | 5,279 |
| Nov 26, 2025 | 64.17 | 66.12 | 63.57 | 65.71 | 65.71 | 4.32% | 13,304 |
| Nov 25, 2025 | 61.76 | 63.40 | 61.36 | 62.99 | 62.99 | 0.65% | 2,741 |
| Nov 24, 2025 | 62.59 | 62.94 | 61.22 | 62.58 | 62.58 | 0.70% | 3,546 |
| Nov 21, 2025 | 61.61 | 62.85 | 59.89 | 62.14 | 62.14 | -1.60% | 7,468 |
| Nov 20, 2025 | 64.47 | 65.58 | 62.00 | 63.16 | 63.16 | 10.18% | 15,576 |
| Nov 19, 2025 | 57.44 | 61.04 | 57.03 | 57.32 | 57.32 | -1.22% | 4,446 |
| Nov 18, 2025 | 58.86 | 59.70 | 57.31 | 58.03 | 58.03 | -2.08% | 6,470 |
| Nov 17, 2025 | 60.69 | 62.85 | 59.07 | 59.26 | 59.26 | -2.95% | 6,147 |
| Nov 14, 2025 | 62.23 | 62.27 | 60.41 | 61.06 | 61.06 | -1.15% | 4,774 |
| Nov 13, 2025 | 66.10 | 66.10 | 61.76 | 61.77 | 61.77 | -5.62% | 11,744 |
| Nov 12, 2025 | 65.99 | 66.55 | 64.99 | 65.45 | 65.45 | -1.10% | 3,851 |
| Nov 11, 2025 | 66.35 | 66.58 | 65.48 | 66.18 | 66.18 | -0.20% | 2,719 |
| Nov 10, 2025 | 66.56 | 68.00 | 65.00 | 66.31 | 66.31 | 2.03% | 6,414 |
| Nov 7, 2025 | 62.75 | 65.50 | 59.76 | 64.99 | 64.99 | -9.70% | 55,750 |
| Nov 6, 2025 | 73.40 | 75.57 | 71.25 | 71.97 | 71.97 | -3.18% | 6,037 |
| Nov 5, 2025 | 71.63 | 74.59 | 71.45 | 74.33 | 74.33 | 1.71% | 6,964 |
| Nov 4, 2025 | 73.06 | 73.62 | 71.29 | 73.08 | 73.08 | -2.29% | 6,791 |
| Nov 3, 2025 | 75.93 | 76.60 | 73.64 | 74.79 | 74.79 | -0.76% | 6,281 |
| Oct 31, 2025 | 74.65 | 76.44 | 74.42 | 75.37 | 75.37 | 1.93% | 27,140 |
| Oct 30, 2025 | 76.47 | 77.00 | 73.80 | 73.94 | 73.94 | -2.89% | 3,922 |
| Oct 29, 2025 | 80.06 | 80.35 | 75.07 | 76.14 | 76.14 | -5.37% | 7,720 |
| Oct 28, 2025 | 80.11 | 81.62 | 79.25 | 80.46 | 80.46 | 0.09% | 6,768 |
| Oct 27, 2025 | 80.15 | 81.46 | 80.00 | 80.39 | 80.39 | 0.42% | 4,446 |
| Oct 24, 2025 | 78.35 | 80.27 | 78.34 | 80.05 | 80.05 | 1.12% | 7,990 |
| Oct 23, 2025 | 76.20 | 79.17 | 75.61 | 79.17 | 79.17 | 4.93% | 5,554 |
| Oct 22, 2025 | 77.57 | 77.74 | 75.36 | 75.44 | 75.44 | -3.26% | 4,172 |
| Oct 21, 2025 | 76.39 | 78.85 | 76.05 | 77.99 | 77.99 | 1.56% | 2,320 |
| Oct 20, 2025 | 75.99 | 76.83 | 74.77 | 76.79 | 76.79 | 2.65% | 6,650 |
| Oct 17, 2025 | 74.28 | 75.58 | 72.29 | 74.80 | 74.80 | -0.05% | 3,193 |
| Oct 16, 2025 | 76.60 | 77.57 | 74.79 | 74.84 | 74.84 | -1.85% | 3,766 |
| Oct 15, 2025 | 77.39 | 77.79 | 75.50 | 76.25 | 76.25 | -0.29% | 10,138 |
| Oct 14, 2025 | 74.02 | 76.75 | 71.91 | 76.47 | 76.47 | 1.44% | 8,571 |
| Oct 13, 2025 | 75.90 | 76.89 | 74.50 | 75.39 | 75.39 | 1.00% | 5,478 |
| Oct 10, 2025 | 80.96 | 80.96 | 74.44 | 74.64 | 74.64 | -6.84% | 34,384 |
| Oct 9, 2025 | 81.34 | 81.52 | 80.06 | 80.12 | 80.12 | -1.29% | 6,581 |
| Oct 8, 2025 | 79.56 | 81.35 | 79.02 | 81.17 | 81.17 | 2.98% | 10,738 |
| Oct 7, 2025 | 77.94 | 79.93 | 77.94 | 78.82 | 78.82 | 0.48% | 9,846 |
| Oct 6, 2025 | 77.34 | 78.78 | 76.67 | 78.44 | 78.44 | 1.97% | 6,092 |
| Oct 3, 2025 | 76.81 | 78.21 | 76.10 | 76.93 | 76.93 | 0.54% | 4,568 |
| Oct 2, 2025 | 74.09 | 76.52 | 73.27 | 76.52 | 76.52 | 4.60% | 15,456 |
| Oct 1, 2025 | 72.27 | 73.20 | 71.00 | 73.15 | 73.15 | 1.57% | 12,381 |
| Sep 30, 2025 | 75.82 | 75.85 | 71.78 | 72.02 | 72.02 | -4.93% | 12,358 |
| Sep 29, 2025 | 74.44 | 75.94 | 74.20 | 75.75 | 75.75 | 3.02% | 12,252 |
| Sep 26, 2025 | 73.68 | 73.94 | 71.44 | 73.53 | 73.53 | 0.38% | 4,450 |
| Sep 25, 2025 | 76.52 | 76.52 | 72.97 | 73.25 | 73.25 | -4.63% | 9,139 |
| Sep 24, 2025 | 75.70 | 78.26 | 75.68 | 76.81 | 76.81 | 0.87% | 2,719 |
| Sep 23, 2025 | 76.70 | 78.91 | 76.09 | 76.15 | 76.15 | -0.55% | 5,922 |
| Sep 22, 2025 | 76.86 | 77.70 | 74.80 | 76.57 | 76.57 | 0.04% | 5,361 |
| Sep 19, 2025 | 77.60 | 77.96 | 76.25 | 76.54 | 76.54 | -1.58% | 26,019 |