Tencent Holdings Limited (LON:0LEA)
London · Delayed Price · Currency is GBP · Price in USD 62.02
-2.40 (-3.72%)
At close: Apr 23, 2026
LON:0LEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.17 | 64.17 | 62.35 | 62.59 | 62.59 | -2.83% | 7,737 |
| Apr 22, 2026 | 66.50 | 66.50 | 64.40 | 64.42 | 64.42 | -1.64% | 14,712 |
| Apr 21, 2026 | 66.80 | 66.80 | 65.26 | 65.49 | 65.49 | -2.33% | 7,450 |
| Apr 20, 2026 | 67.02 | 67.38 | 66.62 | 67.05 | 67.05 | 0.74% | 5,766 |
| Apr 17, 2026 | 65.79 | 67.63 | 64.73 | 66.56 | 66.56 | 1.42% | 9,865 |
| Apr 16, 2026 | 66.95 | 66.95 | 65.57 | 65.63 | 65.63 | 2.28% | 2,370 |
| Apr 15, 2026 | 64.15 | 64.38 | 63.24 | 64.17 | 64.17 | 0.61% | 3,768 |
| Apr 14, 2026 | 63.50 | 64.15 | 62.65 | 63.78 | 63.78 | -0.22% | 2,703 |
| Apr 13, 2026 | 63.07 | 64.56 | 61.75 | 63.92 | 63.92 | -0.45% | 4,458 |
| Apr 10, 2026 | 64.20 | 65.12 | 64.07 | 64.21 | 64.21 | -0.83% | 51,087 |
| Apr 9, 2026 | 64.83 | 64.97 | 64.34 | 64.75 | 64.75 | - | 1,199 |
| Apr 8, 2026 | 64.90 | 65.40 | 64.40 | 64.75 | 64.75 | 4.42% | 2,379 |
| Apr 7, 2026 | 63.15 | 63.15 | 61.66 | 62.01 | 62.01 | -0.29% | 5,328 |
| Apr 2, 2026 | 63.64 | 63.64 | 58.42 | 62.19 | 62.19 | -2.45% | 2,319 |
| Apr 1, 2026 | 63.90 | 64.69 | 63.24 | 63.75 | 63.75 | 1.80% | 2,664 |
| Mar 31, 2026 | 62.17 | 62.80 | 61.18 | 62.63 | 62.63 | 2.31% | 4,817 |
| Mar 30, 2026 | 61.80 | 62.00 | 61.05 | 61.21 | 61.21 | -0.97% | 2,042 |
| Mar 27, 2026 | 62.99 | 62.99 | 61.69 | 61.81 | 61.81 | -1.76% | 5,531 |
| Mar 26, 2026 | 63.30 | 63.60 | 62.68 | 62.92 | 62.92 | -2.12% | 11,143 |
| Mar 25, 2026 | 66.35 | 66.35 | 64.25 | 64.28 | 64.28 | -1.29% | 2,119 |
| Mar 24, 2026 | 65.50 | 65.50 | 64.66 | 65.12 | 65.12 | 0.84% | 2,561 |
| Mar 23, 2026 | 66.00 | 66.00 | 64.00 | 64.58 | 64.58 | 1.56% | 4,692 |
| Mar 20, 2026 | 65.00 | 65.00 | 63.40 | 63.59 | 63.59 | -2.83% | 4,991 |
| Mar 19, 2026 | 65.90 | 65.90 | 63.61 | 65.44 | 65.44 | -1.59% | 3,042 |
| Mar 18, 2026 | 71.50 | 71.50 | 65.59 | 66.50 | 66.50 | -4.95% | 4,487 |
| Mar 17, 2026 | 70.85 | 71.20 | 69.74 | 69.96 | 69.96 | -2.79% | 1,836 |
| Mar 16, 2026 | 71.08 | 72.09 | 71.08 | 71.97 | 71.97 | 2.77% | 2,529 |
| Mar 13, 2026 | 70.49 | 70.87 | 69.80 | 70.03 | 70.03 | 1.02% | 879 |
| Mar 12, 2026 | 71.16 | 71.16 | 69.14 | 69.32 | 69.32 | -2.21% | 45,187 |
| Mar 11, 2026 | 71.30 | 71.30 | 70.25 | 70.89 | 70.89 | -4.16% | 2,460 |
| Mar 10, 2026 | 70.30 | 74.46 | 69.88 | 73.97 | 73.97 | 11.84% | 10,096 |
| Mar 9, 2026 | 65.50 | 66.60 | 65.38 | 66.14 | 66.14 | 0.64% | 1,445 |
| Mar 6, 2026 | 66.00 | 66.00 | 63.80 | 65.72 | 65.72 | 2.94% | 626 |
| Mar 5, 2026 | 64.80 | 64.80 | 63.63 | 63.84 | 63.84 | -2.06% | 1,246 |
| Mar 4, 2026 | 65.50 | 65.50 | 64.34 | 65.18 | 65.18 | 1.34% | 1,413 |
| Mar 3, 2026 | 65.55 | 65.55 | 63.28 | 64.32 | 64.32 | -2.29% | 8,137 |
| Mar 2, 2026 | 66.00 | 66.00 | 65.01 | 65.83 | 65.83 | -0.12% | 2,009 |
| Feb 27, 2026 | 66.60 | 66.60 | 65.60 | 65.91 | 65.91 | 0.64% | 1,618 |
| Feb 26, 2026 | 66.87 | 66.87 | 65.05 | 65.49 | 65.49 | -2.01% | 2,036 |
| Feb 25, 2026 | 67.20 | 67.30 | 66.53 | 66.83 | 66.83 | -0.04% | 2,619 |
| Feb 24, 2026 | 67.00 | 67.00 | 66.30 | 66.86 | 66.86 | -1.94% | 2,675 |
| Feb 23, 2026 | 69.23 | 69.23 | 68.13 | 68.18 | 68.18 | 0.37% | 1,695 |
| Feb 20, 2026 | 67.40 | 67.98 | 66.55 | 67.93 | 67.93 | - | 2,888 |
| Feb 19, 2026 | 69.00 | 69.00 | 67.65 | 67.93 | 67.93 | -0.95% | 2,220 |
| Feb 18, 2026 | 68.50 | 68.83 | 67.40 | 68.58 | 68.58 | 0.53% | 1,492 |
| Feb 17, 2026 | 69.20 | 69.20 | 67.15 | 68.22 | 68.22 | -0.09% | 5,307 |
| Feb 13, 2026 | 68.45 | 68.45 | 67.10 | 68.28 | 68.28 | 1.68% | 1,171 |
| Feb 12, 2026 | 68.93 | 68.93 | 66.85 | 67.15 | 67.15 | -3.51% | 24,993 |
| Feb 11, 2026 | 69.50 | 70.68 | 68.93 | 69.59 | 69.59 | -1.63% | 15,837 |
| Feb 10, 2026 | 70.50 | 71.19 | 70.31 | 70.74 | 70.74 | -1.38% | 1,159 |