Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 5.20
-0.16 (-2.99%)
At close: Jun 11, 2026
LON:0RNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.36 | 5.40 | 5.16 | 5.26 | 5.26 | 1.15% | 147,275 |
| Jun 11, 2026 | 5.37 | 5.47 | 5.11 | 5.20 | 5.20 | -2.99% | 334,723 |
| Jun 10, 2026 | 5.55 | 5.57 | 5.34 | 5.36 | 5.36 | -2.90% | 300,807 |
| Jun 9, 2026 | 5.65 | 5.76 | 5.28 | 5.52 | 5.52 | -1.60% | 752,219 |
| Jun 8, 2026 | 5.80 | 5.84 | 5.50 | 5.61 | 5.61 | -2.94% | 323,628 |
| Jun 5, 2026 | 6.02 | 6.17 | 5.77 | 5.78 | 5.78 | -3.49% | 361,211 |
| Jun 4, 2026 | 5.70 | 6.18 | 5.63 | 5.99 | 5.99 | 5.09% | 267,561 |
| Jun 3, 2026 | 5.76 | 5.79 | 5.58 | 5.70 | 5.70 | -0.01% | 171,047 |
| Jun 2, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.73% | 48,460 |
| Jun 1, 2026 | 5.74 | 5.99 | 5.70 | 5.86 | 5.86 | 1.21% | 592,819 |
| May 29, 2026 | 5.92 | 5.95 | 5.73 | 5.79 | 5.79 | -2.11% | 164,322 |
| May 28, 2026 | 5.82 | 5.94 | 5.75 | 5.92 | 5.92 | 1.66% | 170,695 |
| May 27, 2026 | 5.76 | 5.91 | 5.70 | 5.82 | 5.82 | 1.02% | 80,472 |
| May 26, 2026 | 5.85 | 5.85 | 5.62 | 5.76 | 5.76 | 1.23% | 96,965 |
| May 22, 2026 | 5.70 | 5.79 | 5.66 | 5.69 | 5.69 | -2.65% | 64,927 |
| May 21, 2026 | 5.60 | 5.88 | 5.51 | 5.85 | 5.85 | 4.38% | 244,764 |
| May 20, 2026 | 5.56 | 5.64 | 5.37 | 5.60 | 5.60 | 2.18% | 142,489 |
| May 19, 2026 | 5.64 | 5.77 | 5.48 | 5.48 | 5.48 | -3.34% | 184,883 |
| May 18, 2026 | 5.49 | 5.71 | 5.36 | 5.67 | 5.67 | 2.53% | 437,284 |
| May 15, 2026 | 5.32 | 5.62 | 5.21 | 5.53 | 5.53 | 4.24% | 273,775 |
| May 14, 2026 | 5.52 | 5.54 | 5.19 | 5.31 | 5.31 | -5.94% | 479,584 |
| May 13, 2026 | 5.55 | 5.65 | 5.32 | 5.64 | 5.64 | 2.92% | 275,216 |
| May 12, 2026 | 5.72 | 5.75 | 5.44 | 5.48 | 5.48 | -3.52% | 380,174 |
| May 11, 2026 | 6.05 | 6.12 | 5.65 | 5.68 | 5.68 | -4.05% | 384,731 |
| May 8, 2026 | 5.93 | 6.08 | 5.71 | 5.92 | 5.92 | -0.84% | 329,185 |
| May 7, 2026 | 5.60 | 6.28 | 5.43 | 5.97 | 5.97 | -3.71% | 873,164 |
| May 6, 2026 | 6.12 | 6.27 | 6.01 | 6.20 | 6.20 | 0.16% | 256,405 |
| May 5, 2026 | 6.21 | 6.36 | 6.10 | 6.19 | 6.19 | 0.81% | 144,399 |
| May 4, 2026 | 6.32 | 6.41 | 6.12 | 6.14 | 6.14 | -2.38% | 196,272 |
| May 1, 2026 | 6.11 | 6.34 | 6.03 | 6.29 | 6.29 | 3.17% | 248,214 |
| Apr 30, 2026 | 5.93 | 6.10 | 5.88 | 6.10 | 6.10 | 3.51% | 79,249 |
| Apr 29, 2026 | 6.02 | 6.07 | 5.81 | 5.89 | 5.89 | -2.32% | 78,930 |
| Apr 28, 2026 | 6.08 | 6.14 | 5.86 | 6.03 | 6.03 | -1.63% | 192,650 |
| Apr 27, 2026 | 5.70 | 6.19 | 5.64 | 6.13 | 6.13 | 8.69% | 553,887 |
| Apr 24, 2026 | 5.61 | 5.66 | 5.50 | 5.64 | 5.64 | 0.71% | 317,875 |
| Apr 23, 2026 | 5.78 | 5.88 | 5.51 | 5.60 | 5.60 | -4.76% | 237,553 |
| Apr 22, 2026 | 5.74 | 5.94 | 5.70 | 5.88 | 5.88 | 3.52% | 244,192 |
| Apr 21, 2026 | 6.01 | 6.04 | 5.61 | 5.68 | 5.68 | -4.70% | 409,867 |
| Apr 20, 2026 | 5.90 | 6.01 | 5.80 | 5.96 | 5.96 | -1.81% | 173,044 |
| Apr 17, 2026 | 6.02 | 6.21 | 5.95 | 6.07 | 6.07 | 0.50% | 307,144 |
| Apr 16, 2026 | 6.08 | 6.22 | 5.93 | 6.04 | 6.04 | 0.08% | 515,389 |
| Apr 15, 2026 | 5.69 | 6.27 | 5.66 | 6.04 | 6.04 | 12.38% | 1,152,550 |
| Apr 14, 2026 | 5.15 | 5.42 | 5.12 | 5.37 | 5.37 | 5.09% | 289,935 |
| Apr 13, 2026 | 4.75 | 5.11 | 4.66 | 5.11 | 5.11 | 6.90% | 320,285 |
| Apr 10, 2026 | 4.95 | 5.15 | 4.74 | 4.78 | 4.78 | -0.64% | 453,870 |
| Apr 9, 2026 | 4.61 | 4.86 | 4.61 | 4.81 | 4.81 | -0.61% | 195,292 |
| Apr 8, 2026 | 4.99 | 5.13 | 4.79 | 4.84 | 4.84 | 0.62% | 409,600 |
| Apr 7, 2026 | 4.68 | 4.87 | 4.63 | 4.81 | 4.81 | 5.71% | 179,334 |
| Apr 2, 2026 | 4.90 | 4.91 | 4.55 | 4.55 | 4.55 | -5.80% | 595,031 |
| Apr 1, 2026 | 4.63 | 4.92 | 4.57 | 4.83 | 4.83 | 5.74% | 526,321 |