Weibo Corporation (LON:0LUG)
London · Delayed Price · Currency is GBP · Price in USD 8.09
-0.02 (-0.25%)
Jul 31, 2026, 4:49 PM GMT
LON:0LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.19 | 8.19 | 8.03 | 8.09 | 8.09 | -0.25% | 2,131 |
| Jul 30, 2026 | 8.03 | 8.11 | 7.98 | 8.11 | 8.11 | 0.50% | 9,065 |
| Jul 29, 2026 | 8.07 | 8.16 | 8.01 | 8.07 | 8.07 | 1.64% | 6,620 |
| Jul 28, 2026 | 7.82 | 7.96 | 7.78 | 7.94 | 7.94 | 1.24% | 2,579 |
| Jul 27, 2026 | 7.76 | 7.90 | 7.76 | 7.84 | 7.84 | 0.93% | 758 |
| Jul 24, 2026 | 7.71 | 7.85 | 7.71 | 7.77 | 7.77 | -0.11% | 1,054 |
| Jul 23, 2026 | 7.90 | 7.97 | 7.74 | 7.78 | 7.78 | -1.66% | 148 |
| Jul 22, 2026 | 7.91 | 8.01 | 7.88 | 7.91 | 7.91 | -1.12% | 1,706 |
| Jul 21, 2026 | 8.05 | 8.05 | 7.97 | 8.00 | 8.00 | -0.35% | 717 |
| Jul 20, 2026 | 7.78 | 8.03 | 7.71 | 8.03 | 8.03 | 3.46% | 5,546 |
| Jul 17, 2026 | 7.73 | 7.77 | 7.67 | 7.76 | 7.76 | -1.40% | 5,043 |
| Jul 16, 2026 | 7.79 | 7.90 | 7.70 | 7.87 | 7.87 | 1.42% | 1,407 |
| Jul 15, 2026 | 7.68 | 7.88 | 7.68 | 7.76 | 7.76 | 0.91% | 1,247 |
| Jul 14, 2026 | 7.70 | 7.72 | 7.66 | 7.69 | 7.69 | - | 710 |
| Jul 13, 2026 | 7.70 | 7.77 | 7.68 | 7.69 | 7.69 | 0.13% | 840 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | -1.03% | 2,071 |
| Jul 9, 2026 | 7.70 | 7.76 | 7.50 | 7.76 | 7.76 | 1.43% | 572 |
| Jul 8, 2026 | 7.75 | 7.75 | 7.57 | 7.65 | 7.65 | 1.94% | 8,969 |
| Jul 7, 2026 | 7.59 | 7.63 | 7.49 | 7.51 | 7.51 | -0.60% | 2,766 |
| Jul 6, 2026 | 7.56 | 7.60 | 7.38 | 7.55 | 7.55 | 3.00% | 15,598 |
| Jul 2, 2026 | 7.41 | 7.50 | 7.32 | 7.33 | 7.33 | -1.35% | 3,422 |
| Jul 1, 2026 | 7.30 | 7.43 | 7.25 | 7.43 | 7.43 | 1.92% | 6,225 |
| Jun 30, 2026 | 7.31 | 7.31 | 7.15 | 7.29 | 7.29 | 0.69% | 1,422 |
| Jun 29, 2026 | 7.27 | 7.32 | 7.18 | 7.24 | 7.24 | 0.70% | 1,256 |
| Jun 26, 2026 | 7.10 | 7.21 | 7.08 | 7.19 | 7.19 | -0.14% | 3,636 |
| Jun 25, 2026 | 7.27 | 7.28 | 7.19 | 7.20 | 7.20 | -1.50% | 1,705 |
| Jun 24, 2026 | 7.16 | 7.38 | 7.16 | 7.31 | 7.31 | - | 1,345 |
| Jun 23, 2026 | 7.30 | 7.35 | 7.20 | 7.31 | 7.31 | -1.08% | 893 |
| Jun 22, 2026 | 7.33 | 7.42 | 7.30 | 7.39 | 7.39 | 0.54% | 4,638 |
| Jun 18, 2026 | 7.40 | 7.45 | 7.32 | 7.35 | 7.35 | -1.61% | 4,645 |
| Jun 17, 2026 | 7.53 | 7.53 | 7.45 | 7.47 | 7.47 | - | 2,113 |
| Jun 16, 2026 | 7.60 | 7.62 | 7.43 | 7.47 | 7.47 | -2.99% | 1,368 |
| Jun 15, 2026 | 7.73 | 7.77 | 7.64 | 7.70 | 7.70 | 0.13% | 1,058 |
| Jun 12, 2026 | 7.65 | 7.74 | 7.64 | 7.69 | 7.69 | 1.84% | 1,055 |
| Jun 11, 2026 | 7.69 | 7.70 | 7.50 | 7.55 | 7.55 | -1.95% | 8,051 |
| Jun 10, 2026 | 7.70 | 7.74 | 7.61 | 7.70 | 7.70 | 0.81% | 7,111 |
| Jun 9, 2026 | 7.72 | 7.75 | 7.60 | 7.64 | 7.64 | 0.12% | 16,152 |
| Jun 8, 2026 | 7.68 | 7.78 | 7.63 | 7.63 | 7.63 | -1.42% | 1,664 |
| Jun 5, 2026 | 7.78 | 7.99 | 7.70 | 7.74 | 7.74 | -1.53% | 2,749 |
| Jun 4, 2026 | 7.87 | 8.05 | 7.84 | 7.86 | 7.86 | -0.88% | 4,617 |
| Jun 3, 2026 | 7.91 | 8.18 | 7.89 | 7.93 | 7.93 | -1.10% | 6,754 |
| Jun 2, 2026 | 8.19 | 8.19 | 8.02 | 8.02 | 8.02 | -0.14% | 30,873 |
| Jun 1, 2026 | 7.86 | 8.03 | 7.80 | 8.03 | 8.03 | 2.29% | 19,372 |
| May 29, 2026 | 7.64 | 7.93 | 7.64 | 7.85 | 7.85 | - | 43,676 |
| May 28, 2026 | 7.91 | 7.95 | 7.72 | 7.85 | 7.85 | -1.88% | 53,156 |
| May 27, 2026 | 8.04 | 8.19 | 7.91 | 8.00 | 8.00 | -0.62% | 3,326 |
| May 26, 2026 | 8.07 | 8.16 | 8.01 | 8.05 | 8.05 | 0.63% | 906 |
| May 22, 2026 | 8.05 | 8.07 | 7.75 | 8.00 | 8.00 | -1.34% | 5,417 |
| May 21, 2026 | 8.10 | 8.35 | 8.06 | 8.11 | 8.11 | -1.95% | 3,357 |
| May 20, 2026 | 8.30 | 8.36 | 8.13 | 8.27 | 8.27 | 0.10% | 170 |