Skip to main content
logo
Bilibili Inc. (LON:0T3W)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.06
-0.88 (-4.65%)
At close: Jul 17, 2026

LON:0T3W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.2018.2217.7718.0618.06-4.65%9,179
Jul 16, 202618.7419.0918.6318.9418.942.99%8,225
Jul 15, 202618.0018.5317.9018.3918.395.27%3,203
Jul 14, 202617.3617.7917.3617.4717.47-0.46%449
Jul 13, 202617.4417.6417.2017.5517.55-1.13%807
Jul 10, 202617.8918.1017.6517.7517.75-0.56%1,013
Jul 9, 202617.3917.8517.3517.8517.85-1.33%743
Jul 8, 202618.3118.3817.9618.0918.092.55%6,968
Jul 7, 202617.5917.9917.4617.6417.64-1.07%4,068
Jul 6, 202617.9318.0017.6317.8317.834.94%2,124
Jul 2, 202617.2717.4316.9516.9916.99-2.91%2,543
Jul 1, 202617.0017.5016.9117.5017.502.61%3,508
Jun 30, 202616.7717.1716.7717.0617.061.28%1,265
Jun 29, 202616.8217.0416.7516.8416.842.12%2,556
Jun 26, 202616.1216.5715.8616.4916.492.04%4,694
Jun 25, 202616.5116.5115.9016.1616.16-2.47%1,395
Jun 24, 202615.9816.8515.9816.5716.574.28%16,908
Jun 23, 202616.4216.7615.8015.8915.89-5.64%6,796
Jun 22, 202617.0017.0016.5816.8416.84-1.86%1,960
Jun 18, 202617.1017.5017.0317.1617.16-0.78%1,340
Jun 17, 202617.6517.7617.3017.3017.30-0.05%1,275
Jun 16, 202617.4217.4217.1917.3017.30-3.12%7,747
Jun 15, 202618.0118.1617.8617.8617.86-1.05%2,335
Jun 12, 202618.1718.3617.8718.0518.05-1.15%1,910
Jun 11, 202618.0218.2617.7218.2618.26-1.14%5,932
Jun 10, 202617.8018.6217.8018.4718.475.66%9,812
Jun 9, 202617.9117.9217.2817.4817.48-2.56%9,053
Jun 8, 202618.5018.5017.8817.9417.943.19%3,890
Jun 5, 202618.2518.2517.3717.3917.39-4.11%7,876
Jun 4, 202617.9418.4917.9418.1318.131.74%9,038
Jun 3, 202618.4118.4117.8217.8217.82-4.70%6,800
Jun 2, 202619.1219.2018.4818.7018.701.18%18,541
Jun 1, 202618.0118.4817.8618.4818.485.61%16,170
May 29, 202617.5117.6217.2217.5017.500.86%7,990
May 28, 202616.7917.3816.7917.3517.35-1.36%12,121
May 27, 202617.6317.7917.1417.5917.59-0.93%8,288
May 26, 202617.3718.0317.3017.7617.763.54%7,239
May 22, 202617.7217.7216.8217.1517.15-2.95%13,264
May 21, 202618.0518.0517.3417.6717.67-4.28%25,846
May 20, 202618.9019.2018.3618.4618.46-6.91%29,829
May 19, 202619.7020.4018.1819.8319.831.48%168,850
May 18, 202619.1019.5819.0719.5419.541.56%12,279
May 15, 202619.9219.9619.0519.2419.24-5.92%18,202
May 14, 202621.6121.6120.4420.4520.45-8.62%18,275
May 13, 202621.4822.6221.2622.3822.384.48%6,218
May 12, 202622.2022.2021.2821.4221.42-3.30%5,072
May 11, 202622.0222.3921.9222.1522.150.27%4,586
May 8, 202622.0722.8421.9522.0922.090.45%6,679
May 7, 202622.5422.6121.9221.9921.99-2.09%9,412
May 6, 202621.8822.5021.6722.4622.464.27%7,453