Block, Inc. (LON:0L95)
London · Delayed Price · Currency is GBP · Price in USD 84.30
-2.55 (-2.94%)
Aug 28, 2026, 5:11 PM GMT
LON:0L95 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 85.41 | 86.90 | 84.00 | 84.50 | - | -0.42% | 1,026 |
| 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 |
| Jul 30, 2026 | 82.05 | 84.70 | 80.89 | 81.82 | 81.82 | -1.26% | 5,387 |
| Jul 29, 2026 | 82.95 | 84.03 | 80.21 | 82.86 | 82.86 | 0.56% | 6,334 |
| Jul 28, 2026 | 80.70 | 83.06 | 80.27 | 82.40 | 82.40 | 2.45% | 13,340 |
| Jul 27, 2026 | 77.90 | 80.78 | 77.17 | 80.43 | 80.43 | 3.58% | 2,689 |
| Jul 24, 2026 | 77.00 | 78.42 | 74.75 | 77.65 | 77.65 | 1.11% | 5,752 |
| Jul 23, 2026 | 76.40 | 77.88 | 74.75 | 76.80 | 76.80 | -0.65% | 15,228 |
| Jul 22, 2026 | 79.85 | 80.28 | 77.30 | 77.30 | 77.30 | -3.60% | 4,919 |
| Jul 21, 2026 | 80.10 | 81.01 | 78.47 | 80.19 | 80.19 | -0.26% | 4,892 |
| Jul 20, 2026 | 80.30 | 81.00 | 75.50 | 80.40 | 80.40 | 0.03% | 3,402 |
| Jul 17, 2026 | 80.40 | 81.00 | 78.79 | 80.38 | 80.38 | -1.12% | 5,669 |
| Jul 16, 2026 | 80.90 | 84.00 | 79.69 | 81.29 | 81.29 | -0.48% | 15,440 |
| Jul 15, 2026 | 81.70 | 84.08 | 76.23 | 81.68 | 81.68 | 1.48% | 15,523 |
| Jul 14, 2026 | 78.25 | 80.87 | 76.51 | 80.49 | 80.49 | 3.10% | 5,909 |
| Jul 13, 2026 | 76.40 | 79.11 | 75.21 | 78.07 | 78.07 | 1.09% | 5,214 |
| Jul 10, 2026 | 76.60 | 79.69 | 76.26 | 77.23 | 77.23 | -0.39% | 3,931 |
| Jul 9, 2026 | 76.50 | 77.91 | 75.13 | 77.53 | 77.53 | 1.51% | 3,304 |
| Jul 8, 2026 | 77.30 | 78.25 | 74.84 | 76.38 | 76.38 | -2.70% | 5,977 |
| Jul 7, 2026 | 78.55 | 80.29 | 77.39 | 78.50 | 78.50 | -0.05% | 3,148 |
| Jul 6, 2026 | 78.95 | 81.30 | 77.34 | 78.54 | 78.54 | 0.11% | 10,845 |
| Jul 3, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.73% | - |
| Jul 2, 2026 | 77.10 | 81.00 | 75.68 | 77.88 | 77.88 | 0.97% | 8,532 |
| Jul 1, 2026 | 76.00 | 77.91 | 75.00 | 77.13 | 77.13 | 1.66% | 6,880 |
| Jun 30, 2026 | 78.95 | 79.42 | 75.34 | 75.87 | 75.87 | -3.44% | 14,088 |
| Jun 29, 2026 | 77.90 | 79.00 | 76.05 | 78.57 | 78.57 | 1.96% | 6,914 |
| Jun 26, 2026 | 73.60 | 77.39 | 71.43 | 77.06 | 77.06 | 3.58% | 3,937 |
| Jun 25, 2026 | 75.65 | 76.86 | 73.57 | 74.40 | 74.40 | -2.30% | 13,535 |
| Jun 24, 2026 | 72.30 | 77.10 | 71.23 | 76.15 | 76.15 | 5.24% | 40,134 |
| Jun 23, 2026 | 71.45 | 73.22 | 69.50 | 72.36 | 72.36 | -1.63% | 4,126 |
| Jun 22, 2026 | 73.50 | 75.43 | 71.08 | 73.56 | 73.56 | -1.59% | 13,629 |