Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 79.25
+1.08 (1.38%)
At close: Aug 27, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 79.65 | 81.34 | 79.65 | 80.88 | 80.88 | 2.05% | 6,531 |
| Aug 27, 2025 | 79.18 | 79.57 | 78.08 | 79.25 | 79.25 | 1.38% | 5,478 |
| Aug 26, 2025 | 78.82 | 78.97 | 77.77 | 78.17 | 78.17 | -1.34% | 6,696 |
| Aug 25, 2025 | 78.87 | 80.26 | 78.44 | 79.23 | 79.23 | 0.79% | 14,137 |
| Aug 22, 2025 | 73.60 | 78.89 | 73.22 | 78.61 | 78.61 | 7.27% | 8,695 |
| Aug 21, 2025 | 74.00 | 74.00 | 72.58 | 73.28 | 73.28 | -0.97% | 6,891 |
| Aug 20, 2025 | 74.26 | 74.30 | 71.45 | 74.00 | 74.00 | -0.41% | 9,840 |
| Aug 19, 2025 | 76.50 | 77.34 | 74.27 | 74.30 | 74.30 | -2.74% | 5,536 |
| Aug 18, 2025 | 75.50 | 77.43 | 75.50 | 76.40 | 76.40 | 0.29% | 5,213 |
| Aug 15, 2025 | 75.98 | 76.82 | 75.42 | 76.18 | 76.18 | 0.50% | 3,341 |
| Aug 14, 2025 | 76.53 | 76.95 | 74.47 | 75.80 | 75.80 | -0.34% | 15,242 |
| Aug 13, 2025 | 74.95 | 76.84 | 74.57 | 76.06 | 76.06 | 2.81% | 10,524 |
| Aug 12, 2025 | 73.16 | 75.65 | 73.03 | 73.98 | 73.98 | 2.05% | 205,849 |
| Aug 11, 2025 | 74.96 | 75.60 | 72.38 | 72.50 | 72.50 | -2.05% | 29,557 |
| Aug 8, 2025 | 81.05 | 84.30 | 73.73 | 74.01 | 74.01 | -3.12% | 52,553 |
| Aug 7, 2025 | 75.82 | 77.30 | 75.82 | 76.40 | 76.40 | 0.18% | 8,965 |
| Aug 6, 2025 | 75.55 | 76.77 | 75.30 | 76.26 | 76.26 | 1.45% | 7,130 |
| Aug 5, 2025 | 76.69 | 76.69 | 74.03 | 75.17 | 75.17 | -1.32% | 30,322 |
| Aug 4, 2025 | 74.10 | 76.20 | 74.03 | 76.18 | 76.18 | 3.58% | 9,801 |
| Aug 1, 2025 | 76.79 | 77.00 | 72.98 | 73.54 | 73.54 | -4.72% | 21,116 |
| Jul 31, 2025 | 78.20 | 78.20 | 76.00 | 77.19 | 77.19 | -1.78% | 4,939 |
| Jul 30, 2025 | 76.88 | 78.72 | 76.84 | 78.59 | 78.59 | 0.93% | 14,012 |
| Jul 29, 2025 | 80.57 | 81.06 | 77.73 | 77.86 | 77.86 | -3.54% | 436,965 |
| Jul 28, 2025 | 81.54 | 82.09 | 80.35 | 80.72 | 80.72 | -0.24% | 31,362 |
| Jul 25, 2025 | 79.50 | 80.93 | 78.91 | 80.92 | 80.92 | 1.33% | 18,833 |
| Jul 24, 2025 | 79.76 | 80.99 | 79.58 | 79.86 | 79.86 | 0.56% | 7,118 |
| Jul 23, 2025 | 80.04 | 80.31 | 78.53 | 79.41 | 79.41 | 0.82% | 16,991 |
| Jul 22, 2025 | 77.96 | 79.55 | 77.94 | 78.77 | 78.77 | 0.15% | 27,367 |
| Jul 21, 2025 | 79.10 | 80.89 | 72.82 | 78.65 | 78.65 | 9.04% | 76,374 |
| Jul 18, 2025 | 71.49 | 73.09 | 70.73 | 72.13 | 72.13 | 1.75% | 20,329 |
| Jul 17, 2025 | 69.03 | 71.48 | 68.91 | 70.90 | 70.90 | 3.54% | 12,139 |
| Jul 16, 2025 | 66.00 | 68.47 | 66.00 | 68.47 | 68.47 | 2.13% | 5,814 |
| Jul 15, 2025 | 68.68 | 68.68 | 66.89 | 67.05 | 67.05 | -2.00% | 12,574 |
| Jul 14, 2025 | 65.10 | 69.81 | 65.05 | 68.41 | 68.41 | 1.41% | 22,535 |
| Jul 11, 2025 | 68.50 | 68.70 | 67.46 | 67.46 | 67.46 | -2.03% | 2,770 |
| Jul 10, 2025 | 68.91 | 69.20 | 67.90 | 68.86 | 68.86 | -0.14% | 6,778 |
| Jul 9, 2025 | 67.84 | 69.00 | 67.47 | 68.96 | 68.96 | 1.41% | 4,149 |
| Jul 8, 2025 | 69.66 | 70.99 | 67.83 | 68.00 | 68.00 | -2.09% | 3,772 |
| Jul 7, 2025 | 68.60 | 70.20 | 67.59 | 69.45 | 69.45 | 0.67% | 11,696 |
| Jul 3, 2025 | 69.62 | 69.80 | 68.68 | 68.99 | 68.99 | -0.76% | 6,544 |
| Jul 2, 2025 | 68.84 | 70.05 | 67.90 | 69.52 | 69.52 | 2.26% | 5,045 |
| Jul 1, 2025 | 68.50 | 68.85 | 66.90 | 67.98 | 67.98 | -0.22% | 9,535 |
| Jun 30, 2025 | 67.28 | 68.39 | 66.63 | 68.13 | 68.13 | 2.43% | 20,059 |
| Jun 27, 2025 | 65.30 | 66.99 | 65.15 | 66.52 | 66.52 | 2.92% | 7,008 |
| Jun 26, 2025 | 64.90 | 65.00 | 63.79 | 64.63 | 64.63 | -0.29% | 5,709 |
| Jun 25, 2025 | 65.34 | 66.00 | 64.40 | 64.82 | 64.82 | -0.95% | 4,456 |
| Jun 24, 2025 | 64.25 | 65.58 | 64.25 | 65.44 | 65.44 | 2.78% | 6,911 |
| Jun 23, 2025 | 62.58 | 63.93 | 62.02 | 63.67 | 63.67 | 0.24% | 6,238 |
| Jun 20, 2025 | 63.50 | 64.28 | 63.33 | 63.52 | 63.52 | -0.27% | 8,007 |
| Jun 18, 2025 | 63.32 | 63.88 | 61.26 | 63.69 | 63.69 | 0.70% | 3,614 |