Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 3.895
-0.096 (-2.40%)
At close: Mar 27, 2026
LON:0RNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.08 | 4.08 | 3.81 | 3.90 | 3.90 | -2.41% | 407,183 |
| Mar 26, 2026 | 4.48 | 4.51 | 3.90 | 3.99 | 3.99 | -10.52% | 2,134,692 |
| Mar 25, 2026 | 4.42 | 4.56 | 4.40 | 4.46 | 4.46 | 2.06% | 436,697 |
| Mar 24, 2026 | 4.49 | 4.53 | 4.31 | 4.37 | 4.37 | -3.32% | 540,843 |
| Mar 23, 2026 | 4.43 | 4.60 | 4.37 | 4.52 | 4.52 | 2.03% | 822,648 |
| Mar 20, 2026 | 4.58 | 4.60 | 4.42 | 4.43 | 4.43 | -4.11% | 341,646 |
| Mar 19, 2026 | 4.62 | 4.65 | 4.50 | 4.62 | 4.62 | -0.69% | 518,299 |
| Mar 18, 2026 | 4.67 | 4.72 | 4.56 | 4.65 | 4.65 | -0.39% | 265,638 |
| Mar 17, 2026 | 4.67 | 4.82 | 4.61 | 4.67 | 4.67 | 0.89% | 274,489 |
| Mar 16, 2026 | 4.64 | 4.69 | 4.55 | 4.63 | 4.63 | 2.21% | 328,537 |
| Mar 13, 2026 | 4.69 | 4.72 | 4.52 | 4.53 | 4.53 | -3.43% | 714,147 |
| Mar 12, 2026 | 4.82 | 4.94 | 4.68 | 4.69 | 4.69 | -3.50% | 525,160 |
| Mar 11, 2026 | 4.95 | 5.04 | 4.79 | 4.86 | 4.86 | -0.82% | 404,770 |
| Mar 10, 2026 | 5.11 | 5.19 | 4.87 | 4.90 | 4.90 | -2.68% | 457,572 |
| Mar 9, 2026 | 5.02 | 5.13 | 4.94 | 5.04 | 5.04 | -1.66% | 343,492 |
| Mar 6, 2026 | 5.32 | 5.39 | 5.08 | 5.12 | 5.12 | -3.40% | 190,777 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.22 | 5.30 | 5.30 | -2.57% | 186,610 |
| Mar 4, 2026 | 5.15 | 5.48 | 5.15 | 5.44 | 5.44 | 3.82% | 222,195 |
| Mar 3, 2026 | 5.21 | 5.27 | 5.00 | 5.24 | 5.24 | 0.36% | 300,425 |
| Mar 2, 2026 | 5.20 | 5.26 | 4.95 | 5.22 | 5.22 | 2.37% | 275,685 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.02 | 5.10 | 5.10 | -2.09% | 363,735 |
| Feb 26, 2026 | 5.03 | 5.30 | 5.03 | 5.21 | 5.21 | 3.56% | 279,691 |
| Feb 25, 2026 | 5.00 | 5.08 | 4.95 | 5.03 | 5.03 | 0.18% | 237,656 |
| Feb 24, 2026 | 4.96 | 5.04 | 4.91 | 5.02 | 5.02 | 1.23% | 365,138 |
| Feb 23, 2026 | 5.05 | 5.20 | 4.93 | 4.96 | 4.96 | -3.88% | 337,605 |
| Feb 20, 2026 | 5.00 | 5.20 | 4.91 | 5.16 | 5.16 | 5.52% | 428,932 |
| Feb 19, 2026 | 4.89 | 4.93 | 4.77 | 4.89 | 4.89 | 0.62% | 291,294 |
| Feb 18, 2026 | 4.73 | 4.95 | 4.66 | 4.86 | 4.86 | 2.75% | 479,540 |
| Feb 17, 2026 | 4.87 | 4.91 | 4.66 | 4.73 | 4.73 | -3.27% | 662,037 |
| Feb 13, 2026 | 4.84 | 4.93 | 4.75 | 4.89 | 4.89 | 1.87% | 616,569 |
| Feb 12, 2026 | 5.00 | 5.02 | 4.73 | 4.80 | 4.80 | -5.33% | 526,815 |
| Feb 11, 2026 | 5.24 | 5.27 | 4.98 | 5.07 | 5.07 | -3.80% | 448,468 |
| Feb 10, 2026 | 5.22 | 5.52 | 5.20 | 5.27 | 5.27 | 1.37% | 281,650 |
| Feb 9, 2026 | 5.32 | 5.40 | 5.09 | 5.20 | 5.20 | -0.21% | 216,268 |
| Feb 6, 2026 | 5.10 | 5.35 | 5.06 | 5.21 | 5.21 | -1.14% | 341,056 |
| Feb 5, 2026 | 6.04 | 6.37 | 5.18 | 5.27 | 5.27 | -11.43% | 1,911,410 |
| Feb 4, 2026 | 6.12 | 6.22 | 5.86 | 5.95 | 5.95 | -1.80% | 605,760 |
| Feb 3, 2026 | 6.71 | 6.80 | 6.04 | 6.06 | 6.06 | -10.37% | 946,226 |
| Feb 2, 2026 | 6.98 | 7.18 | 6.73 | 6.76 | 6.76 | -3.70% | 329,407 |
| Jan 30, 2026 | 7.30 | 7.30 | 6.95 | 7.02 | 7.02 | -3.24% | 303,634 |
| Jan 29, 2026 | 7.68 | 7.80 | 7.16 | 7.26 | 7.26 | -5.10% | 303,182 |
| Jan 28, 2026 | 7.50 | 7.81 | 7.48 | 7.65 | 7.65 | 2.49% | 179,723 |
| Jan 27, 2026 | 7.59 | 7.65 | 7.44 | 7.46 | 7.46 | -1.53% | 161,959 |
| Jan 26, 2026 | 7.61 | 7.76 | 7.56 | 7.58 | 7.58 | -1.59% | 98,458 |
| Jan 23, 2026 | 7.71 | 7.72 | 7.56 | 7.70 | 7.70 | 0.35% | 85,133 |
| Jan 22, 2026 | 7.43 | 7.81 | 7.38 | 7.67 | 7.67 | 3.69% | 105,035 |
| Jan 21, 2026 | 7.40 | 7.54 | 7.30 | 7.40 | 7.40 | 0.78% | 89,294 |
| Jan 20, 2026 | 7.50 | 7.51 | 7.30 | 7.34 | 7.34 | -4.05% | 191,665 |
| Jan 16, 2026 | 7.80 | 7.81 | 7.56 | 7.65 | 7.65 | -2.41% | 106,746 |
| Jan 15, 2026 | 7.91 | 7.96 | 7.64 | 7.84 | 7.84 | -0.51% | 177,705 |