Tencent Holdings Limited (LON:0LEA)
London · Delayed Price · Currency is GBP · Price in USD 53.12
-0.86 (-1.59%)
At close: Oct 2, 2026
LON:0LEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.40 | 54.40 | 52.89 | 53.01 | 53.01 | -1.80% | 2,178 |
| Oct 1, 2026 | 54.68 | 55.00 | 53.68 | 53.98 | 53.98 | -0.53% | 4,934 |
| Sep 30, 2026 | 55.00 | 55.00 | 54.20 | 54.27 | 54.27 | -0.06% | 2,010 |
| Sep 29, 2026 | 55.10 | 55.30 | 54.22 | 54.30 | 54.30 | -3.36% | 2,673 |
| Sep 28, 2026 | 56.40 | 56.40 | 55.71 | 56.19 | 56.19 | 1.08% | 1,609 |
| Sep 25, 2026 | 55.60 | 56.05 | 55.41 | 55.59 | 55.59 | 0.07% | 492 |
| Sep 24, 2026 | 56.05 | 56.05 | 55.00 | 55.55 | 55.55 | -0.93% | 1,173 |
| Sep 23, 2026 | 56.98 | 56.98 | 55.71 | 56.07 | 56.07 | -2.99% | 3,589 |
| Sep 22, 2026 | 57.80 | 58.16 | 57.12 | 57.80 | 57.80 | 3.77% | 13,368 |
| Sep 21, 2026 | 55.24 | 55.70 | 54.08 | 55.70 | 55.70 | 3.57% | 6,925 |
| Sep 18, 2026 | 54.39 | 54.39 | 53.25 | 53.78 | 53.78 | -1.47% | 6,585 |
| Sep 17, 2026 | 54.73 | 54.73 | 54.00 | 54.58 | 54.58 | -0.43% | 2,051 |
| Sep 16, 2026 | 54.80 | 55.69 | 54.66 | 54.82 | 54.82 | -1.80% | 2,341 |
| Sep 15, 2026 | 56.30 | 56.30 | 55.53 | 55.82 | 55.82 | 0.94% | 1,175 |
| Sep 14, 2026 | 54.25 | 55.36 | 54.25 | 55.30 | 55.30 | 1.58% | 1,136 |
| Sep 11, 2026 | 54.77 | 55.60 | 54.30 | 54.44 | 54.44 | 1.19% | 2,141 |
| Sep 10, 2026 | 53.60 | 54.59 | 53.60 | 53.80 | 53.80 | -1.47% | 3,337 |
| Sep 9, 2026 | 55.05 | 55.78 | 54.60 | 54.60 | 54.60 | -1.28% | 4,259 |
| Sep 8, 2026 | 56.60 | 56.63 | 55.10 | 55.31 | 55.31 | -2.14% | 2,303 |
| Sep 4, 2026 | 56.89 | 56.89 | 56.03 | 56.52 | 56.52 | 1.20% | 4,175 |
| Sep 3, 2026 | 55.55 | 55.90 | 55.32 | 55.85 | 55.85 | -0.62% | 1,699 |
| Sep 2, 2026 | 56.19 | 56.44 | 55.67 | 56.20 | 56.20 | 0.30% | 2,393 |
| Sep 1, 2026 | 55.84 | 56.95 | 55.84 | 56.03 | 56.03 | -2.13% | 2,471 |
| Aug 31, 2026 | 57.60 | 58.25 | 57.17 | 57.25 | 57.25 | -1.19% | 3,803 |
| Aug 28, 2026 | 57.99 | 58.19 | 57.66 | 57.94 | 57.94 | 1.92% | 7,879 |
| Aug 27, 2026 | 57.12 | 57.58 | 56.68 | 56.85 | 56.85 | 0.73% | 2,259 |
| Aug 26, 2026 | 56.80 | 57.26 | 56.35 | 56.44 | 56.44 | -0.41% | 6,627 |
| Aug 25, 2026 | 57.00 | 57.00 | 56.27 | 56.67 | 56.67 | -0.72% | 34,670 |
| Aug 24, 2026 | 56.80 | 57.12 | 56.24 | 57.08 | 57.08 | -1.65% | 6,733 |
| Aug 21, 2026 | 58.48 | 58.59 | 57.99 | 58.04 | 58.04 | 1.23% | 17,589 |
| Aug 20, 2026 | 57.09 | 57.80 | 56.82 | 57.33 | 57.33 | -0.66% | 2,996 |
| Aug 19, 2026 | 56.40 | 57.71 | 56.40 | 57.71 | 57.71 | 2.80% | 5,342 |
| Aug 18, 2026 | 56.77 | 56.90 | 55.96 | 56.14 | 56.14 | -0.87% | 34,958 |
| Aug 17, 2026 | 57.35 | 57.35 | 56.51 | 56.63 | 56.63 | 0.50% | 3,213 |
| Aug 14, 2026 | 56.00 | 56.49 | 55.63 | 56.35 | 56.35 | 1.94% | 11,359 |
| Aug 13, 2026 | 56.95 | 56.95 | 55.27 | 55.28 | 55.28 | -1.37% | 32,963 |
| Aug 12, 2026 | 60.29 | 60.29 | 56.01 | 56.05 | 56.05 | -6.38% | 8,207 |
| Aug 11, 2026 | 59.51 | 60.65 | 59.51 | 59.87 | 59.87 | -2.44% | 3,315 |
| Aug 10, 2026 | 62.00 | 62.00 | 61.00 | 61.37 | 61.37 | -1.05% | 4,418 |
| Aug 7, 2026 | 61.52 | 62.33 | 60.55 | 62.02 | 62.02 | 1.92% | 4,167 |
| Aug 6, 2026 | 61.40 | 61.40 | 60.60 | 60.85 | 60.85 | -1.23% | 1,783 |
| Aug 5, 2026 | 63.19 | 63.19 | 61.51 | 61.61 | 61.61 | -1.66% | 1,484 |
| Aug 4, 2026 | 62.67 | 62.84 | 61.55 | 62.65 | 62.65 | 0.48% | 3,390 |
| Aug 3, 2026 | 62.40 | 62.84 | 61.90 | 62.35 | 62.35 | 2.52% | 6,412 |
| Jul 31, 2026 | 60.11 | 61.00 | 60.08 | 60.82 | 60.82 | 0.61% | 2,715 |
| Jul 30, 2026 | 59.90 | 60.45 | 59.46 | 60.45 | 60.45 | 1.17% | 2,943 |
| Jul 29, 2026 | 59.98 | 59.98 | 58.09 | 59.75 | 59.75 | 3.55% | 10,790 |
| Jul 28, 2026 | 57.30 | 57.82 | 56.57 | 57.70 | 57.70 | 1.26% | 14,522 |
| Jul 27, 2026 | 56.59 | 57.13 | 56.09 | 56.98 | 56.98 | 2.33% | 3,357 |
| Jul 24, 2026 | 55.45 | 55.79 | 54.91 | 55.68 | 55.68 | 1.29% | 6,038 |