Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 5.46
+0.15 (2.82%)
At close: Aug 11, 2026
LON:0RNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.37 | 5.58 | 5.30 | 5.46 | 5.46 | 2.82% | 235,743 |
| Aug 10, 2026 | 5.35 | 5.40 | 5.25 | 5.31 | 5.31 | -0.84% | 61,238 |
| Aug 7, 2026 | 5.20 | 5.37 | 5.19 | 5.36 | 5.36 | 2.19% | 231,143 |
| Aug 6, 2026 | 5.30 | 5.42 | 5.18 | 5.24 | 5.24 | 0.01% | 408,084 |
| Aug 5, 2026 | 5.75 | 5.84 | 5.20 | 5.24 | 5.24 | -7.93% | 577,548 |
| Aug 4, 2026 | 5.43 | 5.82 | 5.15 | 5.69 | 5.69 | 14.05% | 1,109,593 |
| Aug 3, 2026 | 4.77 | 5.02 | 4.36 | 4.99 | 4.99 | 7.53% | 401,719 |
| Jul 31, 2026 | 4.73 | 4.78 | 4.60 | 4.64 | 4.64 | -1.07% | 48,847 |
| Jul 30, 2026 | 4.72 | 4.75 | 4.62 | 4.69 | 4.69 | -2.09% | 73,183 |
| Jul 29, 2026 | 4.76 | 4.89 | 4.72 | 4.79 | 4.79 | 0.84% | 63,510 |
| Jul 28, 2026 | 4.50 | 4.76 | 4.49 | 4.75 | 4.75 | 4.86% | 199,322 |
| Jul 27, 2026 | 4.44 | 4.55 | 4.37 | 4.53 | 4.53 | 2.72% | 113,110 |
| Jul 24, 2026 | 4.41 | 4.48 | 4.32 | 4.41 | 4.41 | 0.68% | 93,100 |
| Jul 23, 2026 | 4.47 | 4.56 | 4.28 | 4.38 | 4.38 | -3.10% | 205,723 |
| Jul 22, 2026 | 4.54 | 4.65 | 4.48 | 4.52 | 4.52 | -2.38% | 78,756 |
| Jul 21, 2026 | 4.55 | 4.63 | 4.50 | 4.63 | 4.63 | 0.21% | 79,073 |
| Jul 20, 2026 | 4.53 | 4.68 | 4.49 | 4.62 | 4.62 | 1.99% | 70,132 |
| Jul 17, 2026 | 4.67 | 4.69 | 4.43 | 4.53 | 4.53 | -4.42% | 306,293 |
| Jul 16, 2026 | 4.76 | 4.81 | 4.54 | 4.74 | 4.74 | -1.04% | 184,087 |
| Jul 15, 2026 | 4.67 | 4.91 | 4.65 | 4.79 | 4.79 | 3.23% | 109,590 |
| Jul 14, 2026 | 4.66 | 4.70 | 4.53 | 4.64 | 4.64 | -1.69% | 65,578 |
| Jul 13, 2026 | 4.60 | 4.77 | 4.60 | 4.72 | 4.72 | -0.21% | 33,772 |
| Jul 10, 2026 | 4.69 | 4.86 | 4.65 | 4.73 | 4.73 | 1.49% | 67,980 |
| Jul 9, 2026 | 4.62 | 4.82 | 4.51 | 4.66 | 4.66 | 1.98% | 148,982 |
| Jul 8, 2026 | 4.65 | 4.68 | 4.51 | 4.57 | 4.57 | -2.35% | 119,967 |
| Jul 7, 2026 | 4.74 | 4.80 | 4.61 | 4.68 | 4.68 | -1.06% | 150,726 |
| Jul 6, 2026 | 4.87 | 4.89 | 4.71 | 4.73 | 4.73 | -2.07% | 121,275 |
| Jul 2, 2026 | 4.78 | 4.87 | 4.73 | 4.83 | 4.83 | 1.47% | 80,477 |
| Jul 1, 2026 | 4.44 | 4.83 | 4.42 | 4.76 | 4.76 | 6.98% | 272,281 |
| Jun 30, 2026 | 4.45 | 4.48 | 4.35 | 4.45 | 4.45 | 1.35% | 133,820 |
| Jun 29, 2026 | 4.45 | 4.55 | 4.37 | 4.39 | 4.39 | 1.15% | 167,185 |
| Jun 26, 2026 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | -0.69% | 120,474 |
| Jun 25, 2026 | 4.56 | 4.57 | 4.28 | 4.37 | 4.37 | -3.32% | 271,522 |
| Jun 24, 2026 | 4.48 | 4.55 | 4.34 | 4.52 | 4.52 | 1.12% | 412,211 |
| Jun 23, 2026 | 4.62 | 4.65 | 4.44 | 4.47 | 4.47 | -6.09% | 480,670 |
| Jun 22, 2026 | 4.69 | 4.81 | 4.53 | 4.76 | 4.76 | 2.15% | 640,593 |
| Jun 18, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -5.19% | 345,506 |
| Jun 17, 2026 | 5.23 | 5.28 | 4.74 | 4.92 | 4.92 | -9.32% | 476,701 |
| Jun 16, 2026 | 5.70 | 5.93 | 5.35 | 5.42 | 5.42 | -3.56% | 748,152 |
| Jun 15, 2026 | 5.33 | 5.72 | 5.25 | 5.62 | 5.62 | 6.84% | 385,638 |
| 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 |