Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 64.99
-6.98 (-9.70%)
At close: Nov 7, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 76.56 | 78.26 | 75.79 | 77.77 | 77.77 | 2.14% | 5,756 |
| Sep 17, 2025 | 75.21 | 77.14 | 75.17 | 76.14 | 76.14 | 0.30% | 4,434 |
| Sep 16, 2025 | 74.46 | 75.91 | 73.91 | 75.91 | 75.91 | 3.05% | 11,061 |
| Sep 15, 2025 | 72.80 | 75.17 | 72.80 | 73.66 | 73.66 | 0.92% | 11,337 |
| Sep 12, 2025 | 73.91 | 74.25 | 72.92 | 72.99 | 72.99 | -1.82% | 8,814 |
| Sep 11, 2025 | 73.75 | 74.65 | 73.50 | 74.34 | 74.34 | 1.16% | 26,431 |
| Sep 10, 2025 | 75.58 | 76.75 | 73.48 | 73.48 | 73.48 | -2.44% | 7,482 |
| Sep 9, 2025 | 75.52 | 76.67 | 75.15 | 75.32 | 75.32 | -0.30% | 9,469 |
| Sep 8, 2025 | 75.34 | 75.96 | 74.93 | 75.55 | 75.55 | 1.68% | 6,420 |
| Sep 5, 2025 | 76.32 | 77.08 | 73.80 | 74.30 | 74.30 | -1.91% | 13,059 |
| Sep 4, 2025 | 76.08 | 76.11 | 73.79 | 75.75 | 75.75 | 0.18% | 13,971 |
| Sep 3, 2025 | 75.18 | 76.37 | 75.10 | 75.61 | 75.61 | -1.32% | 2,640 |
| Sep 2, 2025 | 79.10 | 79.64 | 75.21 | 76.63 | 76.63 | -3.79% | 38,569 |
| Sep 1, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.09% | 689 |