lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 14.10
+0.05 (0.36%)
At close: Feb 2, 2026
lastminute.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | -1.40% | 300 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -2.73% | 500 |
| Jan 28, 2026 | 14.70 | 14.70 | 14.55 | 14.65 | 14.65 | 1.74% | 373 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 107 |
| Jan 26, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.67% | 19 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.09% | 25 |
| Jan 22, 2026 | 14.60 | 14.65 | 14.40 | 14.55 | 14.55 | 2.83% | 1,012 |
| Jan 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.39% | 122 |
| Jan 20, 2026 | 14.30 | 14.50 | 14.30 | 14.35 | 14.35 | - | 253 |
| Jan 19, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.71% | 76 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 297 |
| Jan 14, 2026 | 14.60 | 14.90 | 14.60 | 14.60 | 14.60 | 0.34% | 833 |
| Jan 13, 2026 | 14.40 | 14.60 | 14.40 | 14.55 | 14.55 | 0.34% | 8,517 |
| Jan 12, 2026 | 14.88 | 14.88 | 14.00 | 14.50 | 14.50 | - | 1,428 |
| Jan 9, 2026 | 14.35 | 14.70 | 14.35 | 14.50 | 14.50 | 2.11% | 1,902 |
| Jan 8, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 47 |
| Jan 7, 2026 | 13.95 | 14.00 | 13.88 | 14.00 | 14.00 | 6.06% | 1,963 |
| Jan 6, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 2.33% | 301 |
| Jan 5, 2026 | 13.20 | 13.25 | 12.90 | 12.90 | 12.90 | -1.15% | 668 |
| Dec 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.56% | 60 |
| Dec 29, 2025 | 12.70 | 12.88 | 12.60 | 12.85 | 12.85 | 0.39% | 719 |
| Dec 22, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - | 290 |
| Dec 18, 2025 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | 0.59% | 4,902 |
| Dec 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.20% | 100 |
| Dec 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 60 |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 5 |
| Dec 12, 2025 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | -1.92% | 836 |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.16% | - |
| Dec 10, 2025 | 12.50 | 12.73 | 12.50 | 12.73 | 12.73 | 1.80% | 74 |
| Dec 9, 2025 | 12.58 | 12.90 | 12.50 | 12.50 | 12.50 | 3.31% | 27,765 |
| Dec 8, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | 0.41% | 1,077 |
| Dec 5, 2025 | 12.10 | 12.10 | 11.95 | 12.05 | 12.05 | 0.02% | 660 |
| Dec 4, 2025 | 11.90 | 12.20 | 11.85 | 12.05 | 12.05 | 1.24% | 1,845 |
| Dec 3, 2025 | 12.10 | 12.25 | 11.90 | 11.90 | 11.90 | -0.73% | 1,565 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.90 | 11.99 | 11.99 | 0.31% | 1,640 |
| Dec 1, 2025 | 12.00 | 12.10 | 11.80 | 11.95 | 11.95 | -2.05% | 712 |
| Nov 28, 2025 | 12.85 | 12.85 | 12.15 | 12.20 | 12.20 | -0.41% | 2,218 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -2.78% | 10,425 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 36 |
| Nov 25, 2025 | 12.95 | 13.00 | 12.40 | 12.55 | 12.55 | -6.69% | 184 |
| Nov 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.86% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 12.85 | 12.95 | 12.95 | -3.72% | 1,113 |
| Nov 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.24% | 3 |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 18, 2025 | 13.88 | 13.88 | 13.80 | 13.80 | 13.80 | -0.36% | 24 |
| Nov 17, 2025 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -2.46% | 223 |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 10 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.35% | 1 |
| Nov 11, 2025 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 874 |
| Nov 7, 2025 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | 0.36% | 45 |