The Western Union Company (LON:0LVJ)
London · Delayed Price · Currency is GBP · Price in USD 7.99
+0.09 (1.17%)
Jun 4, 2026, 9:27 AM GMT
LON:0LVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.19 | 8.19 | 7.82 | 7.87 | - | -2.36% | 8,446 |
| Jun 2, 2026 | 8.12 | 8.34 | 8.02 | 8.06 | 8.06 | -1.95% | 8,207 |
| Jun 1, 2026 | 8.17 | 8.26 | 8.08 | 8.22 | 8.22 | 1.23% | 28,014 |
| May 29, 2026 | 8.23 | 8.23 | 8.08 | 8.12 | 8.12 | 0.37% | 13,188 |
| May 28, 2026 | 8.19 | 8.19 | 8.05 | 8.09 | 8.09 | -0.11% | 20,567 |
| May 27, 2026 | 8.33 | 8.40 | 8.10 | 8.10 | 8.10 | -1.48% | 13,706 |
| May 26, 2026 | 8.57 | 8.57 | 8.19 | 8.22 | 8.22 | -2.82% | 23,469 |
| May 22, 2026 | 8.62 | 8.62 | 8.36 | 8.46 | 8.46 | 0.22% | 3,828 |
| May 21, 2026 | 8.53 | 8.62 | 8.39 | 8.44 | 8.44 | -0.47% | 22,221 |
| May 20, 2026 | 8.57 | 8.57 | 8.25 | 8.48 | 8.48 | 1.44% | 7,628 |
| May 19, 2026 | 8.49 | 8.58 | 8.36 | 8.36 | 8.36 | -1.20% | 4,728 |
| May 18, 2026 | 8.37 | 8.55 | 8.22 | 8.46 | 8.46 | 1.58% | 8,177 |
| May 15, 2026 | 8.45 | 8.48 | 8.28 | 8.33 | 8.33 | -1.65% | 8,938 |
| May 14, 2026 | 8.44 | 8.65 | 8.35 | 8.47 | 8.47 | 0.24% | 49,019 |
| May 13, 2026 | 8.97 | 8.97 | 8.44 | 8.45 | 8.45 | -4.30% | 61,838 |
| May 12, 2026 | 9.01 | 9.17 | 8.81 | 8.83 | 8.83 | -2.42% | 15,337 |
| May 11, 2026 | 9.13 | 9.18 | 8.95 | 9.05 | 9.05 | -0.88% | 3,054 |
| May 8, 2026 | 9.12 | 9.21 | 8.95 | 9.13 | 9.13 | 1.11% | 3,610 |
| May 7, 2026 | 9.09 | 9.18 | 8.90 | 9.03 | 9.03 | 0.44% | 4,477 |
| May 6, 2026 | 9.00 | 9.29 | 8.93 | 8.99 | 8.99 | -1.86% | 16,248 |
| May 5, 2026 | 9.24 | 9.26 | 9.09 | 9.16 | 9.16 | - | 41,100 |
| May 4, 2026 | 9.00 | 9.43 | 9.00 | 9.16 | 9.16 | -0.97% | 4,435 |
| May 1, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.76% | 2,197 |
| Apr 30, 2026 | 9.06 | 9.09 | 8.82 | 9.09 | 9.09 | 0.22% | 2,505 |
| Apr 29, 2026 | 9.02 | 9.15 | 8.86 | 9.07 | 9.07 | -2.26% | 12,313 |
| Apr 28, 2026 | 9.31 | 9.58 | 9.28 | 9.28 | 9.28 | -1.28% | 7,336 |
| Apr 27, 2026 | 8.90 | 9.40 | 8.80 | 9.40 | 9.40 | 4.35% | 18,639 |
| Apr 24, 2026 | 9.56 | 9.59 | 7.96 | 9.01 | 9.01 | -3.03% | 88,222 |
| Apr 23, 2026 | 9.60 | 9.60 | 9.29 | 9.29 | 9.29 | -1.08% | 3,577 |
| Apr 22, 2026 | 9.68 | 9.68 | 9.31 | 9.39 | 9.39 | -1.38% | 5,403 |
| Apr 21, 2026 | 9.57 | 9.63 | 9.52 | 9.52 | 9.52 | 0.30% | 4,110 |
| Apr 20, 2026 | 9.46 | 9.56 | 9.40 | 9.49 | 9.49 | 0.25% | 5,570 |
| Apr 17, 2026 | 9.39 | 9.51 | 9.30 | 9.47 | 9.47 | 1.66% | 1,518 |
| Apr 16, 2026 | 9.21 | 9.34 | 9.10 | 9.32 | 9.32 | 0.87% | 4,953 |
| Apr 15, 2026 | 9.15 | 9.34 | 9.15 | 9.24 | 9.24 | 1.82% | 5,663 |
| Apr 14, 2026 | 9.10 | 9.24 | 9.07 | 9.07 | 9.07 | 0.58% | 2,729 |
| Apr 13, 2026 | 8.89 | 9.02 | 8.83 | 9.02 | 9.02 | 1.15% | 1,611 |
| Apr 10, 2026 | 9.03 | 9.05 | 8.90 | 8.92 | 8.92 | -0.39% | 38,673 |
| Apr 9, 2026 | 8.76 | 9.03 | 8.76 | 8.95 | 8.95 | 0.35% | 5,572 |
| Apr 8, 2026 | 8.99 | 9.09 | 8.90 | 8.92 | 8.92 | -0.24% | 5,741 |
| Apr 7, 2026 | 8.86 | 8.97 | 8.76 | 8.94 | 8.94 | 2.89% | 30,083 |
| Apr 2, 2026 | 8.42 | 8.70 | 8.38 | 8.69 | 8.69 | 1.27% | 35,421 |
| Apr 1, 2026 | 8.86 | 8.86 | 8.43 | 8.58 | 8.58 | -2.26% | 11,510 |
| Mar 31, 2026 | 8.77 | 8.89 | 8.67 | 8.78 | 8.78 | -0.02% | 8,966 |
| Mar 30, 2026 | 8.76 | 8.90 | 8.75 | 8.78 | 8.78 | 0.56% | 6,461 |
| Mar 27, 2026 | 8.94 | 9.01 | 8.68 | 8.73 | 8.73 | -2.44% | 16,315 |
| Mar 26, 2026 | 9.09 | 9.14 | 8.94 | 8.95 | 8.95 | -1.33% | 12,983 |
| Mar 25, 2026 | 9.29 | 9.32 | 9.04 | 9.07 | 9.07 | -0.77% | 5,177 |
| Mar 24, 2026 | 9.11 | 9.28 | 9.09 | 9.14 | 9.14 | -1.30% | 3,617 |
| Mar 23, 2026 | 8.95 | 9.38 | 8.95 | 9.26 | 9.26 | 2.33% | 5,421 |