Skip to main content
logo
Bilibili Inc. (LON:0T3W)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.75
-0.53 (-2.38%)
At close: Apr 27, 2026

LON:0T3W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.8821.9621.5321.7521.75-2.38%2,246
Apr 24, 202622.3422.4422.0622.2822.280.50%1,643
Apr 23, 202622.7822.8921.9122.1722.17-2.55%10,311
Apr 22, 202622.6823.0322.6622.7522.75-3.52%9,392
Apr 21, 202624.4824.5523.3623.5823.58-5.94%15,554
Apr 20, 202624.6425.0724.5725.0725.07-0.32%1,487
Apr 17, 202624.7425.4824.7425.1525.15-0.32%5,238
Apr 16, 202625.4625.6324.9325.2325.230.96%4,629
Apr 15, 202624.8525.0224.6124.9924.99-0.20%5,417
Apr 14, 202624.1425.1924.1425.0425.042.54%2,913
Apr 13, 202623.6424.4223.6424.4224.422.56%9,798
Apr 10, 202623.5323.8923.4223.8123.81-0.04%8,200
Apr 9, 202623.9123.9223.3323.8223.82-2.89%5,280
Apr 8, 202624.1524.7424.0324.5324.537.78%3,238
Apr 7, 202623.1423.1422.5622.7622.76-0.78%1,879
Apr 2, 202622.5022.9522.3222.9422.94-0.40%530
Apr 1, 202623.3023.3322.7823.0323.032.24%696
Mar 31, 202621.7122.5321.6022.5322.534.28%9,755
Mar 30, 202622.0422.3021.5321.6021.60-3.01%4,892
Mar 27, 202622.8622.9122.2422.2722.27-2.11%3,822
Mar 26, 202623.2523.3222.7422.7522.75-4.09%6,082
Mar 25, 202623.7324.0323.6323.7223.721.07%5,417
Mar 24, 202623.2423.8523.2223.4723.47-3.50%7,660
Mar 23, 202623.1724.8223.1524.3224.321.46%8,101
Mar 20, 202624.6524.9923.8923.9723.97-4.20%13,501
Mar 19, 202625.1425.1424.3525.0225.02-2.00%2,653
Mar 18, 202626.7426.7625.4725.5325.53-3.91%11,522
Mar 17, 202626.0926.5925.6926.5726.573.14%11,928
Mar 16, 202625.8025.9925.0525.7625.762.26%565
Mar 13, 202625.2125.7025.0725.1925.191.09%7,313
Mar 12, 202625.5125.5124.8824.9224.92-1.62%1,691
Mar 11, 202626.2426.2525.1025.3325.33-5.49%6,374
Mar 10, 202626.3227.2426.2026.8026.804.68%2,484
Mar 9, 202625.0725.8224.5025.6025.603.73%10,013
Mar 6, 202625.7425.9024.5524.6824.68-4.60%5,281
Mar 5, 202627.1029.3024.6625.8725.87-6.17%15,435
Mar 4, 202626.5827.6726.5827.5727.572.87%1,618
Mar 3, 202627.0727.0726.1326.8026.80-2.15%2,066
Mar 2, 202627.1827.4126.8927.3927.39-1.86%1,969
Feb 27, 202628.0828.9827.8327.9127.91-1.30%1,410
Feb 26, 202627.8328.4027.7728.2828.28-3.58%8,901
Feb 25, 202629.2529.5429.0729.3329.33-0.58%1,272
Feb 24, 202629.4129.6029.0029.5029.50-0.60%1,565
Feb 23, 202629.6030.3029.6029.6829.68-2.30%1,431
Feb 20, 202630.7230.7229.2530.3830.38-1.20%2,495
Feb 19, 202630.9830.9830.6330.7530.75-1.51%428
Feb 18, 202631.3031.3130.9131.2231.220.77%1,699
Feb 17, 202630.5631.2030.5130.9830.980.72%5,555
Feb 16, 202630.7630.7630.7630.7630.76-19
Feb 13, 202630.7230.8830.0130.7630.762.06%1,047