Weibo Corporation (LON:0LUG)
London · Delayed Price · Currency is GBP · Price in USD 8.62
+0.05 (0.63%)
At close: Mar 27, 2026
LON:0LUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.72 | 8.50 | 8.62 | 8.62 | 0.62% | 7,819 |
| Mar 26, 2026 | 8.50 | 8.72 | 8.50 | 8.57 | 8.57 | -1.96% | 1,412 |
| Mar 25, 2026 | 8.71 | 8.86 | 8.71 | 8.74 | 8.74 | 0.28% | 509 |
| Mar 24, 2026 | 8.65 | 8.92 | 8.64 | 8.72 | 8.72 | -0.84% | 2,107 |
| Mar 23, 2026 | 8.44 | 8.79 | 8.44 | 8.79 | 8.79 | 1.67% | 9,143 |
| Mar 20, 2026 | 8.85 | 8.88 | 8.65 | 8.65 | 8.65 | -0.75% | 49,334 |
| Mar 19, 2026 | 8.51 | 8.73 | 8.40 | 8.71 | 8.71 | 1.08% | 7,234 |
| Mar 18, 2026 | 9.37 | 9.44 | 8.58 | 8.62 | 8.62 | -11.07% | 28,818 |
| Mar 17, 2026 | 9.88 | 9.88 | 9.63 | 9.69 | 9.69 | -1.01% | 1,284 |
| Mar 16, 2026 | 9.88 | 9.91 | 9.79 | 9.79 | 9.79 | 0.40% | 1,521 |
| Mar 13, 2026 | 9.80 | 9.84 | 9.70 | 9.75 | 9.75 | 0.52% | 6,986 |
| Mar 12, 2026 | 9.89 | 9.95 | 9.70 | 9.70 | 9.70 | -1.37% | 1,293 |
| Mar 11, 2026 | 9.94 | 9.94 | 9.68 | 9.84 | 9.84 | -0.66% | 8,276 |
| Mar 10, 2026 | 9.96 | 9.97 | 9.66 | 9.90 | 9.90 | 3.66% | 19,727 |
| Mar 9, 2026 | 9.67 | 9.67 | 9.27 | 9.55 | 9.55 | -0.73% | 1,985 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.55 | 9.62 | 9.62 | -0.09% | 1,161 |
| Mar 5, 2026 | 9.73 | 9.73 | 9.56 | 9.63 | 9.63 | -0.41% | 253 |
| Mar 4, 2026 | 9.86 | 9.88 | 9.64 | 9.67 | 9.67 | 0.51% | 9,436 |
| Mar 3, 2026 | 9.70 | 9.77 | 9.50 | 9.62 | 9.62 | -2.43% | 2,139 |
| Mar 2, 2026 | 9.90 | 9.97 | 9.75 | 9.86 | 9.86 | -0.90% | 6,659 |
| Feb 27, 2026 | 10.07 | 10.27 | 9.95 | 9.95 | 9.95 | -1.58% | 2,853 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.05 | 10.11 | 10.11 | -1.47% | 1,718 |
| Feb 25, 2026 | 10.26 | 10.56 | 10.22 | 10.26 | 10.26 | -1.19% | 476 |
| Feb 24, 2026 | 10.26 | 10.39 | 10.13 | 10.39 | 10.39 | 0.97% | 244 |
| Feb 23, 2026 | 10.18 | 10.54 | 10.18 | 10.29 | 10.29 | 0.44% | 2,497 |
| Feb 20, 2026 | 9.93 | 10.24 | 9.85 | 10.24 | 10.24 | 1.99% | 442 |
| Feb 19, 2026 | 10.07 | 10.08 | 9.90 | 10.04 | 10.04 | 0.20% | 308 |
| Feb 18, 2026 | 9.95 | 10.15 | 9.93 | 10.02 | 10.02 | 1.74% | 264 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | -2.49% | 1,836 |
| Feb 13, 2026 | 10.05 | 10.10 | 9.80 | 10.10 | 10.10 | 1.50% | 1,951 |
| Feb 12, 2026 | 10.20 | 10.25 | 9.87 | 9.95 | 9.95 | -2.15% | 1,220 |
| Feb 11, 2026 | 10.41 | 10.41 | 10.16 | 10.17 | 10.17 | -1.64% | 820 |
| Feb 10, 2026 | 10.18 | 10.34 | 10.14 | 10.34 | 10.34 | 2.12% | 496 |
| Feb 9, 2026 | 10.11 | 10.44 | 10.11 | 10.13 | 10.13 | -0.74% | 2,109 |
| Feb 6, 2026 | 10.13 | 10.20 | 10.00 | 10.20 | 10.20 | 2.61% | 2,096 |
| Feb 5, 2026 | 10.08 | 10.21 | 9.78 | 9.94 | 9.94 | -1.96% | 7,175 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.14 | 10.14 | 10.14 | -0.20% | 5,632 |
| Feb 3, 2026 | 10.31 | 10.70 | 10.16 | 10.16 | 10.16 | -3.51% | 35,169 |
| Feb 2, 2026 | 10.50 | 10.59 | 10.35 | 10.53 | 10.53 | 0.29% | 7,982 |
| Jan 30, 2026 | 10.64 | 10.88 | 10.50 | 10.50 | 10.50 | -3.15% | 2,011 |
| Jan 29, 2026 | 10.91 | 11.09 | 10.69 | 10.84 | 10.84 | -0.90% | 1,935 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.79 | 10.94 | 10.94 | 1.10% | 1,107 |
| Jan 27, 2026 | 11.03 | 11.09 | 10.78 | 10.82 | 10.82 | -0.18% | 16,158 |
| Jan 26, 2026 | 10.77 | 10.88 | 10.66 | 10.84 | 10.84 | 0.08% | 1,627 |
| Jan 23, 2026 | 10.86 | 10.92 | 10.81 | 10.83 | 10.83 | -1.45% | 6,808 |
| Jan 22, 2026 | 11.10 | 11.10 | 10.88 | 10.99 | 10.99 | 0.82% | 717 |
| Jan 21, 2026 | 10.87 | 10.99 | 10.83 | 10.90 | 10.90 | 2.74% | 15,376 |
| Jan 20, 2026 | 10.60 | 10.69 | 10.52 | 10.61 | 10.61 | -1.59% | 25,282 |
| Jan 16, 2026 | 10.98 | 10.98 | 10.68 | 10.78 | 10.78 | -2.66% | 6,502 |
| Jan 15, 2026 | 11.02 | 11.08 | 10.82 | 11.08 | 11.08 | -1.12% | 4,676 |