Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 73.54
-3.65 (-4.72%)
At close: Aug 1, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.79 | 77.00 | 72.98 | 88.23 | 88.23 | 14.30% | 19,888 |
| 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 |
| Jun 17, 2025 | 64.82 | 64.82 | 63.14 | 63.25 | 63.25 | -2.50% | 6,573 |
| Jun 16, 2025 | 62.10 | 64.87 | 61.57 | 64.87 | 64.87 | 4.34% | 7,556 |
| Jun 13, 2025 | 63.01 | 63.01 | 61.37 | 62.17 | 62.17 | -3.33% | 9,259 |
| Jun 12, 2025 | 63.80 | 65.31 | 63.15 | 64.31 | 64.31 | 0.32% | 9,186 |
| Jun 11, 2025 | 64.39 | 65.45 | 63.96 | 64.11 | 64.11 | -0.26% | 4,632 |
| Jun 10, 2025 | 65.52 | 65.83 | 64.00 | 64.27 | 64.27 | -3.06% | 7,925 |
| Jun 9, 2025 | 64.99 | 66.46 | 64.78 | 66.30 | 66.30 | 2.13% | 6,175 |
| Jun 6, 2025 | 64.40 | 65.03 | 63.48 | 64.92 | 64.92 | 1.76% | 4,761 |
| Jun 5, 2025 | 63.65 | 64.89 | 63.57 | 63.80 | 63.80 | 0.65% | 5,475 |
| Jun 4, 2025 | 63.51 | 64.00 | 62.57 | 63.39 | 63.39 | 0.03% | 4,634 |
| Jun 3, 2025 | 61.32 | 63.98 | 61.00 | 63.37 | 63.37 | 2.86% | 10,887 |
| Jun 2, 2025 | 60.76 | 61.70 | 59.90 | 61.61 | 61.61 | 0.36% | 8,251 |
| May 30, 2025 | 61.80 | 62.05 | 60.90 | 61.39 | 61.39 | -0.72% | 4,504 |
| May 29, 2025 | 63.12 | 64.00 | 61.75 | 61.84 | 61.84 | -0.47% | 10,189 |
| May 28, 2025 | 62.15 | 62.58 | 61.37 | 62.13 | 62.13 | -0.06% | 8,441 |
| May 27, 2025 | 59.18 | 62.64 | 59.18 | 62.17 | 62.17 | 5.40% | 23,992 |
| May 23, 2025 | 58.35 | 59.08 | 56.60 | 58.99 | 58.99 | 0.08% | 7,011 |
| May 22, 2025 | 55.56 | 58.97 | 55.20 | 58.94 | 58.94 | 6.27% | 21,442 |
| May 21, 2025 | 57.14 | 57.14 | 55.41 | 55.46 | 55.46 | -3.58% | 17,206 |