Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 73.70
-2.40 (-3.15%)
Oct 8, 2026, 5:11 PM GMT
LON:0L95 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 75.62 | 76.34 | 73.11 | 73.70 | 73.70 | -3.04% | 10,303 |
| Oct 7, 2026 | 76.10 | 77.91 | 75.27 | 76.01 | 76.01 | -0.81% | 950 |
| Oct 6, 2026 | 76.80 | 77.20 | 75.00 | 76.63 | 76.63 | 0.43% | 16,570 |
| Oct 5, 2026 | 73.70 | 76.37 | 72.75 | 76.30 | 76.30 | 2.17% | 2,223 |
| Oct 2, 2026 | 74.75 | 76.00 | 73.01 | 74.68 | 74.68 | 1.19% | 2,383 |
| Oct 1, 2026 | 73.30 | 74.51 | 72.00 | 73.80 | 73.80 | 0.03% | 4,163 |
| Sep 30, 2026 | 74.95 | 75.75 | 73.28 | 73.78 | 73.78 | 0.39% | 2,953 |
| Sep 29, 2026 | 75.25 | 75.01 | 71.33 | 73.49 | 73.49 | -0.85% | 3,295 |
| Sep 28, 2026 | 76.00 | 76.97 | 73.42 | 74.12 | 74.12 | -3.61% | 2,108 |
| Sep 25, 2026 | 77.00 | 77.16 | 75.41 | 76.90 | 76.90 | 1.03% | 2,787 |
| Sep 24, 2026 | 75.35 | 76.72 | 73.00 | 76.11 | 76.11 | 1.34% | 6,113 |
| Sep 23, 2026 | 77.80 | 79.18 | 74.36 | 75.10 | 75.10 | -3.02% | 3,081 |
| Sep 22, 2026 | 77.80 | 80.41 | 77.00 | 77.44 | 77.44 | -0.73% | 2,526 |
| Sep 21, 2026 | 76.60 | 78.03 | 75.75 | 78.01 | 78.01 | 1.69% | 4,668 |
| Sep 18, 2026 | 76.70 | 77.86 | 75.00 | 76.71 | 76.71 | -0.29% | 3,997 |
| Sep 17, 2026 | 77.20 | 78.60 | 76.00 | 76.93 | 76.93 | -1.06% | 2,965 |
| Sep 16, 2026 | 77.90 | 79.34 | 76.81 | 77.76 | 77.76 | -1.89% | 2,661 |
| Sep 15, 2026 | 79.05 | 80.26 | 77.00 | 79.26 | 79.26 | -0.20% | 3,310 |
| Sep 14, 2026 | 78.85 | 80.53 | 77.00 | 79.42 | 79.42 | -0.15% | 6,857 |
| Sep 11, 2026 | 78.95 | 80.00 | 76.56 | 79.54 | 79.54 | 0.82% | 1,737 |
| Sep 10, 2026 | 79.15 | 80.30 | 77.66 | 78.89 | 78.89 | -1.00% | 1,664 |
| Sep 9, 2026 | 80.20 | 80.41 | 77.74 | 79.69 | 79.69 | -0.76% | 4,756 |
| Sep 8, 2026 | 81.40 | 82.70 | 80.14 | 80.30 | 80.30 | -3.20% | 5,649 |
| Sep 7, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.23% | - |
| Sep 4, 2026 | 83.05 | 83.52 | 81.72 | 83.14 | 83.14 | -0.13% | 2,583 |
| Sep 3, 2026 | 82.15 | 84.74 | 81.15 | 83.25 | 83.25 | 1.01% | 4,026 |
| Sep 2, 2026 | 77.90 | 82.54 | 76.43 | 82.42 | 82.42 | 4.41% | 14,827 |
| Sep 1, 2026 | 82.45 | 82.85 | 78.87 | 78.94 | 78.94 | -3.54% | 15,781 |
| Aug 31, 2026 | 82.23 | 83.77 | 79.94 | 81.84 | 81.84 | -2.92% | 3,642 |
| Aug 28, 2026 | 85.40 | 86.90 | 83.03 | 84.30 | 84.30 | -0.66% | 5,047 |
| Aug 27, 2026 | 82.75 | 86.88 | 81.99 | 84.86 | 84.86 | 1.90% | 3,219 |
| Aug 26, 2026 | 82.45 | 83.43 | 81.49 | 83.28 | 83.28 | 1.38% | 1,290 |
| Aug 25, 2026 | 81.50 | 82.50 | 81.00 | 82.15 | 82.15 | 0.42% | 4,209 |
| Aug 24, 2026 | 82.15 | 83.90 | 80.25 | 81.81 | 81.81 | 0.52% | 7,544 |
| Aug 21, 2026 | 80.50 | 82.32 | 79.50 | 81.38 | 81.38 | 2.16% | 1,967 |
| Aug 20, 2026 | 81.00 | 82.01 | 79.51 | 79.66 | 79.66 | -2.13% | 4,164 |
| Aug 19, 2026 | 79.45 | 81.82 | 79.20 | 81.39 | 81.39 | 1.62% | 9,452 |
| Aug 18, 2026 | 79.45 | 81.60 | 78.33 | 80.09 | 80.09 | -0.52% | 3,871 |
| Aug 17, 2026 | 82.95 | 83.50 | 79.90 | 80.51 | 80.51 | -2.89% | 2,087 |
| Aug 14, 2026 | 82.15 | 83.40 | 81.86 | 82.91 | 82.91 | 1.51% | 4,837 |
| Aug 13, 2026 | 78.65 | 81.70 | 77.55 | 81.67 | 81.67 | 4.97% | 9,507 |
| Aug 12, 2026 | 78.95 | 80.47 | 77.25 | 77.80 | 77.80 | -1.52% | 5,271 |
| Aug 11, 2026 | 78.95 | 79.79 | 78.30 | 79.00 | 79.00 | -0.32% | 3,527 |
| Aug 10, 2026 | 79.15 | 80.00 | 76.35 | 79.25 | 79.25 | 0.89% | 5,150 |
| Aug 7, 2026 | 79.75 | 80.28 | 78.00 | 78.55 | 78.55 | -0.97% | 8,182 |
| Aug 6, 2026 | 83.75 | 87.65 | 78.65 | 79.32 | 79.32 | -5.31% | 13,061 |
| Aug 5, 2026 | 83.65 | 86.60 | 81.40 | 83.77 | 83.77 | -0.63% | 22,604 |
| Aug 4, 2026 | 81.10 | 84.57 | 81.40 | 84.30 | 84.30 | 2.92% | 5,176 |
| Aug 3, 2026 | 82.15 | 83.72 | 79.86 | 81.91 | 81.91 | 0.38% | 3,752 |
| Jul 31, 2026 | 82.85 | 84.00 | 79.00 | 81.60 | 81.60 | -0.27% | 5,306 |