Twilio Inc. (LON:0LHL)
London · Delayed Price · Currency is GBP · Price in USD 110.96
+1.93 (1.77%)
At close: Oct 23, 2025
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 110.82 | 113.69 | 110.82 | 113.40 | 113.40 | 2.20% | 654 |
| Oct 23, 2025 | 109.95 | 111.03 | 108.72 | 110.96 | 110.96 | 1.77% | 751 |
| Oct 22, 2025 | 110.57 | 111.32 | 108.36 | 109.02 | 109.02 | -2.20% | 2,027 |
| Oct 21, 2025 | 108.39 | 111.71 | 107.70 | 111.48 | 111.48 | 1.93% | 1,460 |
| Oct 20, 2025 | 107.78 | 110.57 | 107.75 | 109.37 | 109.37 | 2.85% | 2,268 |
| Oct 17, 2025 | 103.04 | 107.65 | 103.04 | 106.34 | 106.34 | -1.07% | 693 |
| Oct 16, 2025 | 107.56 | 111.55 | 107.39 | 107.49 | 107.49 | -0.35% | 1,233 |
| Oct 15, 2025 | 108.75 | 109.19 | 106.39 | 107.87 | 107.87 | -0.38% | 468 |
| Oct 14, 2025 | 108.10 | 108.65 | 105.61 | 108.28 | 108.28 | -1.44% | 1,176 |
| Oct 13, 2025 | 108.77 | 110.38 | 107.66 | 109.86 | 109.86 | 0.48% | 643 |
| Oct 10, 2025 | 113.95 | 115.75 | 108.47 | 109.34 | 109.34 | -3.83% | 1,254 |
| Oct 9, 2025 | 114.72 | 115.35 | 112.73 | 113.69 | 113.69 | 1.36% | 923 |
| Oct 8, 2025 | 106.80 | 112.16 | 106.80 | 112.16 | 112.16 | 5.43% | 1,302 |
| Oct 7, 2025 | 110.30 | 110.50 | 105.35 | 106.39 | 106.39 | -1.87% | 790 |
| Oct 6, 2025 | 102.50 | 109.62 | 102.22 | 108.41 | 108.41 | 8.80% | 1,835 |
| Oct 3, 2025 | 104.13 | 105.16 | 99.47 | 99.64 | 99.64 | -3.93% | 2,119 |
| Oct 2, 2025 | 102.20 | 105.69 | 102.10 | 103.72 | 103.72 | 1.96% | 1,541 |
| Oct 1, 2025 | 100.00 | 103.92 | 100.00 | 101.73 | 101.73 | 0.94% | 2,009 |
| Sep 30, 2025 | 104.17 | 104.19 | 98.50 | 100.78 | 100.78 | -2.62% | 5,206 |
| Sep 29, 2025 | 103.36 | 103.89 | 102.67 | 103.49 | 103.49 | 1.05% | 863 |
| Sep 26, 2025 | 102.78 | 103.99 | 101.23 | 102.41 | 102.41 | 0.93% | 560 |
| Sep 25, 2025 | 101.30 | 102.27 | 101.13 | 101.47 | 101.47 | -1.96% | 707 |
| Sep 24, 2025 | 104.82 | 105.80 | 102.35 | 103.50 | 103.50 | -0.32% | 651 |
| Sep 23, 2025 | 104.56 | 105.52 | 102.96 | 103.83 | 103.83 | -1.92% | 946 |
| Sep 22, 2025 | 106.54 | 106.54 | 103.88 | 105.86 | 105.86 | -0.09% | 1,804 |
| Sep 19, 2025 | 108.55 | 108.55 | 105.96 | 105.96 | 105.96 | -1.53% | 1,390 |
| Sep 18, 2025 | 104.00 | 107.60 | 104.00 | 107.60 | 107.60 | 3.24% | 1,428 |
| Sep 17, 2025 | 103.00 | 104.78 | 102.59 | 104.23 | 104.23 | 2.83% | 844 |
| Sep 16, 2025 | 104.41 | 104.99 | 101.07 | 101.37 | 101.37 | -2.32% | 1,362 |
| Sep 15, 2025 | 102.56 | 104.88 | 100.51 | 103.77 | 103.77 | 2.58% | 2,527 |
| Sep 12, 2025 | 103.30 | 103.97 | 100.91 | 101.16 | 101.16 | -2.99% | 11,730 |
| Sep 11, 2025 | 104.29 | 105.06 | 103.48 | 104.28 | 104.28 | -0.91% | 1,569 |
| Sep 10, 2025 | 107.64 | 109.08 | 104.88 | 105.24 | 105.24 | -2.04% | 2,824 |
| Sep 9, 2025 | 109.31 | 109.99 | 107.06 | 107.43 | 107.43 | -0.79% | 1,099 |
| Sep 8, 2025 | 109.50 | 110.15 | 106.58 | 108.29 | 108.29 | 1.01% | 1,578 |
| Sep 5, 2025 | 107.17 | 111.21 | 106.50 | 107.20 | 107.20 | 0.89% | 8,515 |
| Sep 4, 2025 | 105.01 | 106.27 | 102.58 | 106.25 | 106.25 | 1.74% | 947 |
| Sep 3, 2025 | 104.22 | 105.30 | 103.29 | 104.44 | 104.44 | -0.38% | 1,035 |
| Sep 2, 2025 | 102.15 | 104.89 | 101.71 | 104.84 | 104.84 | -0.42% | 1,787 |
| Aug 29, 2025 | 106.66 | 107.40 | 105.19 | 105.27 | 105.27 | -0.12% | 1,481 |
| Aug 28, 2025 | 103.87 | 105.40 | 103.70 | 105.40 | 105.40 | 1.92% | 877 |
| Aug 27, 2025 | 103.05 | 104.96 | 102.87 | 103.41 | 103.41 | 0.55% | 1,093 |
| Aug 26, 2025 | 105.00 | 105.00 | 102.11 | 102.84 | 102.84 | -2.39% | 1,707 |
| Aug 25, 2025 | 106.06 | 106.06 | 104.37 | 105.35 | 105.35 | -0.15% | 839 |
| Aug 22, 2025 | 101.34 | 105.72 | 100.50 | 105.51 | 105.51 | 4.96% | 1,150 |
| Aug 21, 2025 | 100.43 | 101.10 | 99.60 | 100.52 | 100.52 | -0.57% | 757 |
| Aug 20, 2025 | 103.20 | 103.20 | 98.88 | 101.09 | 101.09 | -2.86% | 5,377 |
| Aug 19, 2025 | 105.20 | 105.74 | 103.54 | 104.07 | 104.07 | -1.92% | 1,684 |
| Aug 18, 2025 | 105.60 | 107.72 | 104.82 | 106.10 | 106.10 | -0.92% | 7,188 |
| Aug 15, 2025 | 105.90 | 107.34 | 104.23 | 107.08 | 107.08 | 5.52% | 9,616 |