Snap Inc. (LON:0RNH)
London · Delayed Price · Currency is GBP · Price in USD 5.42
+0.12 (2.23%)
At close: Sep 25, 2026
LON:0RNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.47 | 5.51 | 5.39 | 5.47 | 5.47 | 3.17% | 98,762 |
| 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 |
| Aug 31, 2026 | 5.41 | 5.96 | 5.35 | 5.54 | 5.54 | 1.83% | 315,955 |
| Aug 28, 2026 | 5.44 | 5.59 | 5.34 | 5.44 | 5.44 | -0.54% | 194,863 |
| Aug 27, 2026 | 5.47 | 5.56 | 5.29 | 5.47 | 5.47 | 2.04% | 305,100 |
| Aug 26, 2026 | 5.97 | 6.01 | 5.34 | 5.36 | 5.36 | -6.94% | 687,222 |
| Aug 25, 2026 | 5.55 | 5.78 | 5.47 | 5.76 | 5.76 | 5.50% | 312,144 |
| Aug 24, 2026 | 5.26 | 5.49 | 5.18 | 5.46 | 5.46 | 5.40% | 326,752 |
| Aug 21, 2026 | 5.22 | 5.30 | 5.16 | 5.18 | 5.18 | 1.97% | 72,711 |
| Aug 20, 2026 | 5.28 | 5.30 | 5.05 | 5.08 | 5.08 | -2.96% | 106,465 |
| Aug 19, 2026 | 5.10 | 5.27 | 5.02 | 5.24 | 5.24 | 1.06% | 204,344 |
| Aug 18, 2026 | 5.18 | 5.31 | 5.11 | 5.18 | 5.18 | -1.33% | 171,537 |
| Aug 17, 2026 | 5.30 | 5.45 | 4.53 | 5.25 | 5.25 | -2.23% | 879,248 |
| Aug 14, 2026 | 5.30 | 5.54 | 5.26 | 5.37 | 5.37 | 2.87% | 228,790 |
| Aug 13, 2026 | 5.16 | 5.26 | 5.16 | 5.22 | 5.22 | -0.57% | 100,316 |
| Aug 12, 2026 | 5.52 | 5.52 | 5.25 | 5.25 | 5.25 | -3.85% | 150,848 |
| 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 |