Snap Inc. (LON:0RNH)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.890
-0.120 (-2.40%)
At close: Nov 10, 2026
LON:0RNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.00 | 5.08 | 4.86 | 4.89 | 4.89 | -2.40% | 165,978 |
| Nov 9, 2026 | 5.04 | 5.12 | 4.88 | 5.01 | 5.01 | 0.20% | 103,996 |
| Nov 6, 2026 | 5.09 | 5.18 | 4.90 | 5.00 | 5.00 | -1.38% | 582,644 |
| Nov 5, 2026 | 5.25 | 5.55 | 4.96 | 5.07 | 5.07 | -14.50% | 980,911 |
| Nov 4, 2026 | 5.51 | 6.00 | 5.40 | 5.93 | 5.93 | 6.27% | 330,582 |
| Nov 3, 2026 | 5.45 | 5.64 | 5.41 | 5.58 | 5.58 | 1.36% | 86,132 |
| Nov 2, 2026 | 5.42 | 5.65 | 5.30 | 5.51 | 5.51 | 3.60% | 290,239 |
| Oct 30, 2026 | 5.52 | 5.57 | 5.21 | 5.31 | 5.31 | -6.12% | 280,778 |
| Oct 29, 2026 | 5.90 | 5.94 | 5.61 | 5.66 | 5.66 | -4.23% | 327,221 |
| Oct 28, 2026 | 6.05 | 6.15 | 5.85 | 5.91 | 5.91 | -3.43% | 200,425 |
| Oct 27, 2026 | 6.34 | 6.40 | 6.00 | 6.12 | 6.12 | -2.24% | 194,038 |
| Oct 26, 2026 | 6.39 | 6.46 | 6.00 | 6.26 | 6.26 | -1.70% | 222,872 |
| Oct 23, 2026 | 6.32 | 6.40 | 6.21 | 6.37 | 6.37 | -0.50% | 185,225 |
| Oct 22, 2026 | 6.33 | 6.59 | 6.17 | 6.40 | 6.40 | 0.34% | 228,763 |
| Oct 21, 2026 | 6.45 | 6.49 | 6.32 | 6.38 | 6.38 | -1.54% | 74,731 |
| Oct 20, 2026 | 6.23 | 6.48 | 6.18 | 6.48 | 6.48 | 3.48% | 195,733 |
| Oct 19, 2026 | 6.17 | 6.26 | 6.07 | 6.26 | 6.26 | 2.45% | 84,263 |
| Oct 16, 2026 | 6.44 | 6.54 | 6.02 | 6.11 | 6.11 | -2.05% | 151,083 |
| Oct 15, 2026 | 6.06 | 6.24 | 5.86 | 6.24 | 6.24 | 4.14% | 152,398 |
| Oct 14, 2026 | 6.50 | 6.55 | 5.98 | 5.99 | 5.99 | -9.24% | 431,561 |
| Oct 13, 2026 | 6.50 | 6.85 | 6.45 | 6.60 | 6.60 | 1.58% | 372,824 |
| Oct 12, 2026 | 6.25 | 6.55 | 6.20 | 6.50 | 6.50 | 3.63% | 251,487 |
| Oct 9, 2026 | 5.87 | 6.35 | 5.82 | 6.27 | 6.27 | 8.20% | 564,981 |
| Oct 8, 2026 | 5.83 | 5.85 | 5.73 | 5.80 | 5.80 | -0.34% | 269,018 |
| Oct 7, 2026 | 5.81 | 5.82 | 5.65 | 5.82 | 5.82 | 0.79% | 72,900 |
| Oct 6, 2026 | 5.59 | 5.78 | 5.59 | 5.77 | 5.77 | 1.58% | 67,283 |
| Oct 5, 2026 | 5.41 | 5.75 | 5.41 | 5.68 | 5.68 | -0.44% | 107,083 |
| Oct 2, 2026 | 5.67 | 5.85 | 5.48 | 5.71 | 5.71 | 4.87% | 135,334 |
| Oct 1, 2026 | 5.44 | 5.62 | 5.35 | 5.44 | 5.44 | -1.09% | 81,100 |
| Sep 30, 2026 | 5.32 | 5.68 | 5.31 | 5.50 | 5.50 | 4.46% | 93,728 |
| Sep 29, 2026 | 5.19 | 5.43 | 5.18 | 5.27 | 5.27 | -1.59% | 85,117 |
| Sep 28, 2026 | 5.27 | 5.42 | 5.19 | 5.35 | 5.35 | -1.29% | 258,759 |
| Sep 25, 2026 | 5.47 | 5.51 | 5.39 | 5.42 | 5.42 | 2.23% | 117,878 |
| Sep 24, 2026 | 5.30 | 5.36 | 5.08 | 5.30 | 5.30 | 0.22% | 136,452 |
| Sep 23, 2026 | 5.64 | 5.69 | 5.26 | 5.29 | 5.29 | -6.04% | 219,911 |
| Sep 22, 2026 | 5.69 | 5.83 | 5.61 | 5.63 | 5.63 | -2.43% | 96,071 |
| Sep 21, 2026 | 5.52 | 5.86 | 5.32 | 5.77 | 5.77 | 4.16% | 523,623 |
| Sep 18, 2026 | 5.67 | 5.71 | 5.52 | 5.54 | 5.54 | -3.32% | 112,504 |
| Sep 17, 2026 | 5.84 | 6.04 | 5.71 | 5.73 | 5.73 | -1.04% | 205,564 |
| Sep 16, 2026 | 5.88 | 5.88 | 5.78 | 5.79 | 5.79 | -1.53% | 70,542 |
| Sep 15, 2026 | 5.75 | 6.07 | 5.75 | 5.88 | 5.88 | -0.51% | 130,818 |
| Sep 14, 2026 | 5.53 | 5.93 | 5.53 | 5.91 | 5.91 | 4.43% | 168,794 |
| Sep 11, 2026 | 5.51 | 5.78 | 5.41 | 5.66 | 5.66 | 4.81% | 120,745 |
| Sep 10, 2026 | 5.32 | 5.48 | 5.21 | 5.40 | 5.40 | 0.75% | 123,910 |
| Sep 9, 2026 | 5.47 | 5.49 | 5.19 | 5.36 | 5.36 | -2.01% | 247,679 |
| Sep 8, 2026 | 5.60 | 5.60 | 5.40 | 5.47 | 5.47 | -0.36% | 189,509 |
| Sep 4, 2026 | 5.71 | 5.76 | 5.47 | 5.49 | 5.49 | -4.53% | 129,839 |
| Sep 3, 2026 | 5.65 | 6.03 | 5.59 | 5.75 | 5.75 | 1.23% | 335,753 |
| Sep 2, 2026 | 5.38 | 5.69 | 5.28 | 5.68 | 5.68 | 6.77% | 145,617 |
| Sep 1, 2026 | 5.54 | 5.77 | 5.30 | 5.32 | 5.32 | -3.96% | 248,517 |