Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 462.00
-0.50 (-0.11%)
At close: Aug 21, 2026
LON:0SPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 464.50 | 465.00 | 453.50 | 462.50 | 462.50 | 0.33% | 16 |
| Aug 19, 2026 | 447.50 | 464.00 | 443.50 | 461.00 | 461.00 | 2.90% | 39 |
| Aug 18, 2026 | 428.50 | 448.00 | 426.00 | 448.00 | 448.00 | 2.75% | 26 |
| Aug 17, 2026 | 444.00 | 444.50 | 434.00 | 436.00 | 436.00 | -2.57% | 4 |
| Aug 14, 2026 | 434.50 | 449.00 | 431.00 | 447.50 | 447.50 | 4.68% | 5 |
| Aug 13, 2026 | 428.00 | 432.00 | 422.50 | 427.50 | 427.50 | 0.35% | 139 |
| Aug 12, 2026 | 437.00 | 437.00 | 424.50 | 426.00 | 426.00 | -3.07% | 129 |
| Aug 11, 2026 | 446.00 | 449.00 | 438.50 | 439.50 | 439.50 | -0.90% | 41 |
| Aug 10, 2026 | 425.50 | 444.50 | 420.50 | 443.50 | 443.50 | 4.35% | 120 |
| Aug 7, 2026 | 415.50 | 425.00 | 412.00 | 425.00 | 425.00 | 2.41% | 55 |
| Aug 6, 2026 | 423.00 | 423.00 | 411.00 | 415.00 | 415.00 | -2.92% | 134 |
| Aug 5, 2026 | 416.50 | 436.00 | 413.50 | 427.50 | 427.50 | 0.71% | 265 |
| Aug 4, 2026 | 426.00 | 435.50 | 394.50 | 424.50 | 424.50 | -2.53% | 186 |
| Aug 3, 2026 | 435.50 | 439.50 | 430.50 | 435.50 | 435.50 | -1.80% | 4 |
| Jul 31, 2026 | 453.50 | 454.00 | 443.00 | 443.50 | 443.50 | -1.11% | 28 |
| Jul 30, 2026 | 458.50 | 458.50 | 445.00 | 448.50 | 448.50 | -0.55% | 122 |
| Jul 29, 2026 | 449.50 | 451.00 | 445.00 | 451.00 | 451.00 | 0.78% | 54 |
| Jul 28, 2026 | 438.00 | 447.50 | 433.50 | 447.50 | 447.50 | 2.99% | 21 |
| Jul 27, 2026 | 426.00 | 435.00 | 419.50 | 434.50 | 434.50 | 2.36% | 53 |
| Jul 24, 2026 | 412.50 | 425.00 | 412.50 | 424.50 | 424.50 | 3.66% | 25 |
| Jul 23, 2026 | 413.50 | 420.00 | 409.50 | 409.50 | 409.50 | -2.96% | 34 |
| Jul 22, 2026 | 430.50 | 435.50 | 421.50 | 422.00 | 422.00 | -1.40% | 30 |
| Jul 21, 2026 | 430.50 | 433.00 | 426.00 | 428.00 | 428.00 | 0.23% | 89 |
| Jul 20, 2026 | 419.50 | 427.00 | 414.00 | 427.00 | 427.00 | 4.27% | 167 |
| Jul 17, 2026 | 408.00 | 409.50 | 401.00 | 409.50 | 409.50 | -1.44% | 255 |
| Jul 16, 2026 | 426.50 | 426.50 | 415.50 | 415.50 | 415.50 | -2.81% | 35 |
| Jul 15, 2026 | 423.50 | 431.00 | 417.50 | 427.50 | 427.50 | 1.54% | 83 |
| Jul 14, 2026 | 424.00 | 424.00 | 413.00 | 421.00 | 421.00 | -0.71% | 21 |
| Jul 13, 2026 | 421.50 | 429.00 | 419.00 | 424.00 | 424.00 | -0.59% | 46 |
| Jul 10, 2026 | 424.50 | 428.00 | 421.00 | 426.50 | 426.50 | 1.31% | 40 |
| Jul 9, 2026 | 429.00 | 429.50 | 410.00 | 421.00 | 421.00 | -0.94% | 134 |
| Jul 8, 2026 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | -0.93% | 14 |
| Jul 7, 2026 | 425.00 | 433.00 | 423.50 | 429.00 | 429.00 | 1.42% | 46 |
| Jul 6, 2026 | 428.00 | 428.00 | 416.50 | 423.00 | 423.00 | -0.35% | 52 |
| Jul 3, 2026 | 418.00 | 428.00 | 418.00 | 424.50 | 424.50 | 1.56% | 6 |
| Jul 2, 2026 | 412.00 | 419.00 | 412.00 | 418.00 | 418.00 | -1.07% | 38 |
| Jul 1, 2026 | 403.50 | 422.50 | 396.50 | 422.50 | 422.50 | 4.84% | 44 |
| Jun 30, 2026 | 408.00 | 408.00 | 399.00 | 403.00 | 403.00 | -1.35% | 178 |
| Jun 29, 2026 | 407.50 | 414.50 | 404.50 | 408.50 | 408.50 | 0.99% | 185 |
| Jun 26, 2026 | 387.00 | 406.50 | 386.00 | 404.50 | 404.50 | 3.72% | 167 |
| Jun 25, 2026 | 400.50 | 401.50 | 388.50 | 390.00 | 390.00 | -2.99% | 39 |
| Jun 24, 2026 | 404.50 | 408.50 | 398.50 | 402.00 | 402.00 | -1.11% | 145 |
| Jun 23, 2026 | 403.00 | 409.50 | 397.50 | 406.50 | 406.50 | 2.14% | 31 |
| Jun 22, 2026 | 406.50 | 409.50 | 393.50 | 398.00 | 398.00 | -1.85% | 6 |
| Jun 19, 2026 | 397.00 | 417.00 | 397.00 | 405.50 | 405.50 | 1.38% | 9 |
| Jun 18, 2026 | 403.00 | 403.50 | 394.00 | 400.00 | 400.00 | 0.63% | 234 |
| Jun 17, 2026 | 402.50 | 408.50 | 395.50 | 397.50 | 397.50 | -1.73% | 213 |
| Jun 16, 2026 | 416.00 | 417.50 | 404.00 | 404.50 | 404.50 | -2.65% | 203 |
| Jun 15, 2026 | 428.50 | 428.50 | 413.00 | 415.50 | 415.50 | 1.96% | 50 |
| Jun 12, 2026 | 425.00 | 426.00 | 407.50 | 407.50 | 407.50 | -4.00% | 1 |