Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 76.93
+0.42 (0.54%)
At close: Oct 3, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 80.41 | 82.17 | 79.57 | 79.57 | 79.57 | -1.62% | 22,430 |
| 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 |