Teladoc Health, Inc. (LON:0LDR)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 8.65
-0.44 (-4.84%)
Nov 10, 2026, 4:37 PM GMT
LON:0LDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.87 | 8.96 | 8.42 | 8.65 | 8.65 | -4.83% | 6,966 |
| Nov 9, 2026 | 8.94 | 9.18 | 8.77 | 9.09 | 9.09 | 2.60% | 2,473 |
| Nov 6, 2026 | 9.28 | 9.42 | 8.79 | 8.86 | 8.86 | -5.34% | 17,771 |
| Nov 5, 2026 | 9.61 | 9.78 | 9.00 | 9.36 | 9.36 | -3.53% | 42,380 |
| Nov 4, 2026 | 8.72 | 9.70 | 8.72 | 9.70 | 9.70 | 9.64% | 19,333 |
| Nov 3, 2026 | 8.66 | 9.05 | 8.36 | 8.85 | 8.85 | 2.79% | 24,590 |
| Nov 2, 2026 | 8.45 | 8.76 | 8.17 | 8.61 | 8.61 | 4.22% | 5,468 |
| Oct 30, 2026 | 8.60 | 9.00 | 8.15 | 8.26 | 8.26 | -7.17% | 40,523 |
| Oct 29, 2026 | 7.35 | 9.00 | 7.18 | 8.90 | 8.90 | 33.73% | 230,438 |
| Oct 28, 2026 | 6.42 | 6.77 | 6.36 | 6.66 | 6.66 | 3.95% | 73,131 |
| Oct 27, 2026 | 6.21 | 6.41 | 6.17 | 6.40 | 6.40 | 2.62% | 14,363 |
| Oct 26, 2026 | 6.31 | 6.50 | 6.15 | 6.24 | 6.24 | -1.71% | 19,059 |
| Oct 23, 2026 | 6.34 | 6.39 | 6.18 | 6.35 | 6.35 | 0.42% | 8,537 |
| Oct 22, 2026 | 6.30 | 6.40 | 6.19 | 6.32 | 6.32 | 0.33% | 4,214 |
| Oct 21, 2026 | 6.14 | 6.32 | 6.11 | 6.30 | 6.30 | 1.29% | 6,573 |
| Oct 20, 2026 | 5.75 | 6.27 | 5.70 | 6.22 | 6.22 | 10.67% | 252,575 |
| Oct 19, 2026 | 5.65 | 5.71 | 5.60 | 5.62 | 5.62 | -1.78% | 4,746 |
| Oct 16, 2026 | 5.95 | 6.05 | 5.72 | 5.72 | 5.72 | -2.85% | 20,177 |
| Oct 15, 2026 | 5.93 | 5.97 | 5.75 | 5.89 | 5.89 | 2.43% | 7,424 |
| Oct 14, 2026 | 5.96 | 5.98 | 5.72 | 5.75 | 5.75 | -5.04% | 55,302 |
| Oct 13, 2026 | 5.95 | 6.16 | 5.88 | 6.06 | 6.06 | 5.17% | 131,443 |
| Oct 12, 2026 | 5.71 | 5.85 | 5.70 | 5.76 | 5.76 | 0.63% | 14,244 |
| Oct 9, 2026 | 5.52 | 5.72 | 5.50 | 5.72 | 5.72 | 3.46% | 10,895 |
| Oct 8, 2026 | 5.56 | 5.56 | 5.36 | 5.53 | 5.53 | -1.43% | 8,625 |
| Oct 7, 2026 | 5.73 | 5.78 | 5.53 | 5.61 | 5.61 | -2.94% | 10,658 |
| Oct 6, 2026 | 5.77 | 5.87 | 5.69 | 5.78 | 5.78 | 1.76% | 3,720 |
| Oct 5, 2026 | 5.50 | 5.74 | 5.38 | 5.68 | 5.68 | 2.71% | 8,452 |
| Oct 2, 2026 | 5.66 | 5.87 | 5.49 | 5.53 | 5.53 | -3.99% | 11,442 |
| Oct 1, 2026 | 5.70 | 5.94 | 5.65 | 5.76 | 5.76 | -1.37% | 8,496 |
| Sep 30, 2026 | 5.86 | 5.91 | 5.73 | 5.84 | 5.84 | 1.57% | 15,133 |
| Sep 29, 2026 | 5.86 | 5.97 | 5.74 | 5.75 | 5.75 | -3.04% | 11,666 |
| Sep 28, 2026 | 6.03 | 6.22 | 5.90 | 5.93 | 5.93 | -3.26% | 10,782 |
| Sep 25, 2026 | 6.20 | 6.20 | 5.98 | 6.13 | 6.13 | 0.66% | 23,169 |
| Sep 24, 2026 | 6.13 | 6.24 | 6.07 | 6.09 | 6.09 | -1.46% | 1,910 |
| Sep 23, 2026 | 6.28 | 6.36 | 6.15 | 6.18 | 6.18 | -1.90% | 7,510 |
| Sep 22, 2026 | 6.33 | 6.46 | 6.22 | 6.30 | 6.30 | 0.80% | 15,603 |
| Sep 21, 2026 | 6.46 | 6.46 | 6.23 | 6.25 | 6.25 | 0.73% | 10,066 |
| Sep 18, 2026 | 6.28 | 6.42 | 6.20 | 6.21 | 6.21 | -3.05% | 6,787 |
| Sep 17, 2026 | 6.46 | 6.65 | 6.37 | 6.40 | 6.40 | -0.93% | 1,954 |
| Sep 16, 2026 | 6.59 | 6.70 | 6.42 | 6.46 | 6.46 | -2.86% | 11,863 |
| Sep 15, 2026 | 6.48 | 6.71 | 6.42 | 6.65 | 6.65 | 2.47% | 2,427 |
| Sep 14, 2026 | 6.22 | 6.53 | 6.03 | 6.49 | 6.49 | 5.61% | 23,433 |
| Sep 11, 2026 | 6.23 | 6.23 | 6.05 | 6.15 | 6.15 | -0.22% | 66,979 |
| Sep 10, 2026 | 6.03 | 6.19 | 6.03 | 6.16 | 6.16 | 1.63% | 59,502 |
| Sep 9, 2026 | 6.36 | 6.36 | 6.01 | 6.06 | 6.06 | -4.27% | 84,401 |
| Sep 8, 2026 | 6.29 | 6.37 | 6.14 | 6.33 | 6.33 | 0.62% | 38,582 |
| Sep 4, 2026 | 6.32 | 6.61 | 6.29 | 6.29 | 6.29 | -2.92% | 3,113 |
| Sep 3, 2026 | 6.50 | 6.63 | 6.40 | 6.48 | 6.48 | -0.61% | 2,050 |
| Sep 2, 2026 | 6.19 | 6.53 | 6.19 | 6.52 | 6.52 | 4.49% | 7,858 |
| Sep 1, 2026 | 6.31 | 6.39 | 6.15 | 6.24 | 6.24 | -1.11% | 5,123 |