T-Mobile US, Inc. (LON:0R2L)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 150.09
-8.12 (-5.13%)
Oct 23, 2026, 5:13 PM BST
LON:0R2L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 155.50 | 155.50 | 149.20 | 150.09 | 150.09 | -5.13% | 23,199 |
| Oct 22, 2026 | 153.60 | 159.34 | 152.72 | 158.21 | 158.21 | 3.30% | 3,017 |
| Oct 21, 2026 | 155.47 | 157.66 | 150.30 | 153.16 | 153.16 | -3.28% | 1,644 |
| Oct 20, 2026 | 156.75 | 161.65 | 152.50 | 158.36 | 158.36 | 0.25% | 937 |
| Oct 19, 2026 | 159.96 | 160.00 | 157.21 | 157.96 | 157.96 | -0.60% | 1,835 |
| Oct 16, 2026 | 154.20 | 159.57 | 154.20 | 158.92 | 158.92 | 0.93% | 2,230 |
| Oct 15, 2026 | 158.40 | 163.18 | 157.04 | 157.45 | 157.45 | 0.40% | 3,304 |
| Oct 14, 2026 | 153.55 | 157.33 | 152.00 | 156.82 | 156.82 | 1.63% | 5,234 |
| Oct 13, 2026 | 152.01 | 154.55 | 149.00 | 154.31 | 154.31 | 0.78% | 19,285 |
| Oct 12, 2026 | 148.90 | 153.65 | 148.40 | 153.11 | 153.11 | 1.98% | 36,023 |
| Oct 9, 2026 | 160.94 | 161.99 | 148.16 | 150.14 | 150.14 | -12.41% | 24,351 |
| Oct 8, 2026 | 169.04 | 171.61 | 166.00 | 171.42 | 171.42 | 1.55% | 2,344 |
| Oct 7, 2026 | 166.99 | 169.77 | 162.00 | 168.81 | 168.81 | 2.93% | 1,743 |
| Oct 6, 2026 | 164.42 | 168.00 | 162.00 | 164.01 | 164.01 | 0.57% | 924 |
| Oct 5, 2026 | 163.05 | 166.00 | 160.69 | 163.08 | 163.08 | -0.60% | 4,779 |
| Oct 2, 2026 | 159.95 | 164.99 | 159.95 | 164.07 | 164.07 | 1.28% | 2,466 |
| Oct 1, 2026 | 162.90 | 168.00 | 160.50 | 161.99 | 161.99 | -0.49% | 3,337 |
| Sep 30, 2026 | 163.00 | 167.00 | 161.00 | 162.78 | 162.78 | -0.60% | 635 |
| Sep 29, 2026 | 163.36 | 170.00 | 162.81 | 163.76 | 163.76 | -1.78% | 1,052 |
| Sep 28, 2026 | 165.70 | 167.99 | 163.00 | 166.73 | 166.73 | 0.70% | 1,041 |
| Sep 25, 2026 | 167.99 | 168.00 | 164.04 | 165.57 | 165.57 | -0.02% | 556 |
| Sep 24, 2026 | 166.00 | 168.00 | 163.50 | 165.60 | 165.60 | -0.40% | 901 |
| Sep 23, 2026 | 161.87 | 167.50 | 161.18 | 166.27 | 166.27 | 2.35% | 6,917 |
| Sep 22, 2026 | 165.71 | 168.00 | 162.30 | 162.46 | 162.46 | -2.74% | 9,380 |
| Sep 21, 2026 | 167.78 | 171.05 | 161.80 | 167.04 | 167.04 | -0.82% | 10,594 |
| Sep 18, 2026 | 166.64 | 168.42 | 160.25 | 168.42 | 168.42 | 0.56% | 9,027 |
| Sep 17, 2026 | 177.91 | 180.00 | 167.33 | 167.48 | 167.48 | -5.28% | 4,239 |
| Sep 16, 2026 | 179.18 | 182.39 | 176.57 | 176.82 | 176.82 | -2.51% | 925 |
| Sep 15, 2026 | 181.56 | 187.15 | 180.97 | 181.38 | 181.38 | -1.37% | 1,557 |
| Sep 14, 2026 | 183.90 | 185.58 | 180.00 | 183.90 | 183.90 | 0.37% | 993 |
| Sep 11, 2026 | 176.50 | 183.82 | 175.57 | 183.23 | 183.23 | 3.92% | 40,936 |
| Sep 10, 2026 | 180.66 | 180.66 | 174.68 | 176.32 | 176.32 | -0.95% | 2,123 |
| Sep 9, 2026 | 182.95 | 184.22 | 176.38 | 178.01 | 178.01 | -1.46% | 62,718 |
| Sep 8, 2026 | 184.36 | 186.00 | 178.00 | 180.65 | 180.65 | -0.80% | 1,776 |
| Sep 4, 2026 | 191.97 | 191.97 | 180.67 | 182.11 | 182.11 | -3.88% | 886 |
| Sep 3, 2026 | 190.00 | 190.00 | 183.80 | 189.47 | 189.47 | 1.41% | 1,143 |
| Sep 2, 2026 | 182.52 | 188.01 | 178.00 | 186.83 | 186.83 | 2.51% | 4,497 |
| Sep 1, 2026 | 186.31 | 186.31 | 177.50 | 182.26 | 182.26 | 0.56% | 757 |
| Aug 31, 2026 | 181.21 | 185.00 | 178.00 | 181.25 | 181.25 | 0.28% | 21,960 |
| Aug 28, 2026 | 176.05 | 181.37 | 176.05 | 180.74 | 180.74 | 2.18% | 115,059 |
| Aug 27, 2026 | 181.05 | 181.05 | 176.58 | 177.90 | 176.88 | -1.32% | 1,366 |
| Aug 26, 2026 | 186.31 | 186.31 | 180.14 | 180.28 | 179.25 | -0.60% | 428 |
| Aug 25, 2026 | 182.90 | 188.00 | 180.07 | 181.36 | 180.33 | -1.02% | 55,821 |
| Aug 24, 2026 | 180.76 | 186.51 | 180.76 | 183.24 | 182.19 | 0.38% | 55,706 |
| Aug 21, 2026 | 178.00 | 185.72 | 178.00 | 182.55 | 181.51 | 1.43% | 727 |
| Aug 20, 2026 | 182.35 | 184.99 | 179.97 | 179.97 | 178.94 | -2.49% | 6,164 |
| Aug 19, 2026 | 180.00 | 187.37 | 180.00 | 184.56 | 183.51 | 0.03% | 712 |
| Aug 18, 2026 | 181.34 | 184.63 | 179.43 | 184.50 | 183.45 | 2.87% | 36,050 |
| Aug 17, 2026 | 182.01 | 186.00 | 179.24 | 179.35 | 178.33 | -1.17% | 1,207 |
| Aug 14, 2026 | 183.67 | 186.00 | 180.34 | 181.48 | 180.44 | -0.11% | 7,779 |