Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 5.46
-0.02 (-0.36%)
At close: May 13, 2026
LON:0RNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.60% | 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 |
| Mar 31, 2026 | 4.13 | 4.61 | 4.06 | 4.57 | 4.57 | 12.79% | 1,086,921 |
| Mar 30, 2026 | 3.93 | 4.14 | 3.87 | 4.05 | 4.05 | 3.98% | 286,715 |
| 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 |