Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 5.07
-0.20 (-3.80%)
At close: Feb 11, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.00 | 8.03 | 7.78 | 7.88 | 7.88 | -2.79% | 155,043 |
| Jan 13, 2026 | 8.19 | 8.28 | 8.10 | 8.11 | 8.11 | -1.76% | 59,942 |
| Jan 12, 2026 | 8.21 | 8.32 | 8.09 | 8.25 | 8.25 | -0.11% | 69,768 |
| Jan 9, 2026 | 8.41 | 8.56 | 8.23 | 8.26 | 8.26 | -1.92% | 99,599 |
| Jan 8, 2026 | 8.59 | 8.65 | 8.30 | 8.42 | 8.42 | -5.86% | 138,575 |
| Jan 7, 2026 | 8.79 | 9.06 | 8.75 | 8.95 | 8.95 | 3.64% | 367,994 |
| Jan 6, 2026 | 8.37 | 8.80 | 8.20 | 8.63 | 8.63 | 3.86% | 394,329 |
| Jan 5, 2026 | 8.14 | 8.35 | 8.11 | 8.31 | 8.31 | 1.93% | 85,290 |
| Jan 2, 2026 | 8.18 | 8.23 | 7.96 | 8.15 | 8.15 | 0.53% | 121,286 |
| Dec 31, 2025 | 8.05 | 8.20 | 8.01 | 8.11 | 8.11 | 0.87% | 99,277 |
| Dec 30, 2025 | 7.90 | 8.05 | 7.76 | 8.04 | 8.04 | 2.28% | 62,310 |
| Dec 29, 2025 | 7.83 | 7.93 | 7.74 | 7.86 | 7.86 | 0.01% | 54,705 |
| Dec 24, 2025 | 7.78 | 7.89 | 7.75 | 7.86 | 7.86 | 1.09% | 31,162 |
| Dec 23, 2025 | 7.89 | 7.91 | 7.74 | 7.78 | 7.78 | -0.77% | 100,880 |
| Dec 22, 2025 | 7.58 | 7.90 | 7.57 | 7.84 | 7.84 | 4.61% | 131,207 |
| Dec 19, 2025 | 7.57 | 7.65 | 7.44 | 7.49 | 7.49 | -2.35% | 393,959 |
| Dec 18, 2025 | 7.55 | 7.80 | 7.54 | 7.67 | 7.67 | 0.39% | 142,577 |
| Dec 17, 2025 | 7.35 | 7.75 | 7.33 | 7.64 | 7.64 | 5.60% | 158,465 |
| Dec 16, 2025 | 7.24 | 7.31 | 7.12 | 7.24 | 7.24 | -1.03% | 178,762 |
| Dec 15, 2025 | 7.34 | 7.44 | 7.19 | 7.31 | 7.31 | -1.88% | 240,425 |
| Dec 12, 2025 | 7.66 | 7.70 | 7.44 | 7.45 | 7.45 | -3.26% | 124,685 |
| Dec 11, 2025 | 7.78 | 7.89 | 7.65 | 7.70 | 7.70 | -1.40% | 196,568 |
| Dec 10, 2025 | 7.89 | 7.91 | 7.66 | 7.81 | 7.81 | -1.00% | 134,308 |
| Dec 9, 2025 | 8.01 | 8.01 | 7.88 | 7.89 | 7.89 | -0.10% | 166,269 |
| Dec 8, 2025 | 7.90 | 8.00 | 7.86 | 7.90 | 7.90 | 0.34% | 91,678 |
| Dec 5, 2025 | 7.81 | 8.00 | 7.69 | 7.87 | 7.87 | 2.21% | 187,466 |
| Dec 4, 2025 | 7.68 | 7.83 | 7.65 | 7.70 | 7.70 | 0.92% | 123,576 |
| Dec 3, 2025 | 7.65 | 7.70 | 7.55 | 7.63 | 7.63 | - | 117,565 |
| Dec 2, 2025 | 7.65 | 7.69 | 7.54 | 7.63 | 7.63 | -0.57% | 107,955 |
| Dec 1, 2025 | 7.55 | 7.70 | 7.49 | 7.67 | 7.67 | 0.35% | 196,517 |
| Nov 28, 2025 | 7.65 | 7.67 | 7.57 | 7.65 | 7.65 | 0.09% | 102,265 |