lastminute.com N.V. (LON:0QT0)
London · Delayed Price · Currency is GBP · Price in CHF 12.40
-0.05 (-0.43%)
Aug 12, 2026, 5:08 PM GMT
LON:0QT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1.18% | 1 |
| Aug 11, 2026 | 12.70 | 12.70 | 12.30 | 12.45 | 12.45 | -0.37% | 3,207 |
| Aug 10, 2026 | 12.35 | 12.70 | 12.30 | 12.50 | 12.50 | 1.21% | 2,182 |
| Aug 7, 2026 | 12.20 | 12.45 | 12.00 | 12.35 | 12.35 | 1.23% | 4,487 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -5.43% | 1,197 |
| Aug 5, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 522 |
| Aug 4, 2026 | 12.80 | 13.50 | 12.70 | 12.70 | 12.70 | -3.79% | 1,802 |
| Aug 3, 2026 | 13.45 | 13.45 | 12.65 | 13.20 | 13.20 | 1.15% | 5,869 |
| Jul 31, 2026 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | -0.55% | 593 |
| Jul 30, 2026 | 13.00 | 13.50 | 12.95 | 13.12 | 13.12 | -4.91% | 2,489 |
| Jul 29, 2026 | 13.75 | 13.80 | 13.45 | 13.80 | 13.80 | 1.10% | 305 |
| Jul 28, 2026 | 13.30 | 13.65 | 13.20 | 13.65 | 13.65 | 3.02% | 863 |
| Jul 27, 2026 | 13.60 | 13.60 | 13.10 | 13.25 | 13.25 | 1.92% | 323 |
| Jul 24, 2026 | 14.05 | 14.05 | 13.00 | 13.00 | 13.00 | -5.80% | 482 |
| Jul 23, 2026 | 13.55 | 14.20 | 13.50 | 13.80 | 13.80 | 4.94% | 2,258 |
| Jul 22, 2026 | 13.65 | 13.65 | 13.15 | 13.15 | 13.15 | -0.75% | 575 |
| Jul 21, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 3.51% | 333 |
| Jul 20, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -2.29% | 13 |
| Jul 17, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 266 |
| Jul 16, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 1.15% | 1,361 |
| Jul 15, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.39% | 108 |
| Jul 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 55 |
| Jul 13, 2026 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.77% | 133 |
| Jul 10, 2026 | 13.18 | 13.18 | 13.05 | 13.05 | 13.05 | - | 300 |
| Jul 9, 2026 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | 0.09% | 63 |
| Jul 8, 2026 | 12.95 | 13.04 | 12.95 | 13.04 | 13.04 | 0.01% | 127 |
| Jul 7, 2026 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.10% | 204 |
| Jul 6, 2026 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | 0.21% | 176 |
| Jul 3, 2026 | 13.10 | 13.10 | 13.02 | 13.02 | 13.02 | 0.56% | 649 |
| Jul 2, 2026 | 12.65 | 13.00 | 12.65 | 12.95 | 12.95 | - | 676 |
| Jul 1, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 3.44% | 151 |
| Jun 30, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.52 | -0.37% | 149 |
| Jun 29, 2026 | 13.10 | 13.10 | 12.90 | 12.95 | 12.57 | -0.40% | 1,389 |
| Jun 26, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 12.62 | - | 99,662 |
| Jun 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.62 | 1.96% | 91 |
| Jun 24, 2026 | 12.75 | 12.80 | 12.70 | 12.75 | 12.37 | -1.92% | 150 |
| Jun 23, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 12.62 | -1.51% | 542 |
| Jun 22, 2026 | 12.95 | 13.20 | 12.75 | 13.20 | 12.81 | 2.32% | 226 |
| Jun 19, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.52 | 4.03% | 3,092 |
| Jun 18, 2026 | 12.30 | 12.55 | 12.25 | 12.40 | 12.03 | -2.89% | 1,374 |
| Jun 17, 2026 | 13.20 | 13.20 | 12.60 | 12.77 | 12.39 | 2.15% | 2,013 |
| Jun 16, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.13 | -3.47% | 10,306 |
| Jun 15, 2026 | 12.95 | 12.95 | 12.50 | 12.95 | 12.57 | 1.53% | 2,157 |
| Jun 12, 2026 | 13.25 | 13.25 | 12.75 | 12.76 | 12.38 | 4.98% | 1,374 |
| Jun 11, 2026 | 12.60 | 12.60 | 12.15 | 12.15 | 11.79 | -4.33% | 23 |
| Jun 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 1.19% | 74 |
| Jun 9, 2026 | 13.00 | 13.00 | 12.55 | 12.55 | 12.18 | -0.79% | 231 |
| Jun 8, 2026 | 12.55 | 12.70 | 12.55 | 12.65 | 12.28 | -1.56% | 570 |
| Jun 5, 2026 | 13.15 | 13.15 | 12.85 | 12.85 | 12.47 | - | 174 |
| Jun 4, 2026 | 12.70 | 12.90 | 12.70 | 12.85 | 12.47 | -1.91% | 2,054 |