Skip to main content
logo
Five9, Inc. (LON:0TMV)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.72
-0.17 (-0.81%)
Jun 12, 2026, 5:06 PM GMT

LON:0TMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202621.4721.4720.0920.9320.930.19%6,159
Jun 11, 202621.5421.5420.1720.8920.89-4.01%16,854
Jun 10, 202621.7722.1720.7121.7621.762.95%3,715
Jun 9, 202623.0123.4020.3121.1421.14-8.52%38,067
Jun 8, 202623.0323.7922.8023.1123.11-0.97%4,830
Jun 5, 202624.8524.9722.6023.3423.34-5.41%30,063
Jun 4, 202623.3025.8123.3024.6724.673.18%11,692
Jun 3, 202625.0025.6023.4023.9123.91-3.55%20,863
Jun 2, 202626.4026.5924.1024.7924.79-5.89%31,809
Jun 1, 202625.2926.8624.0726.3426.348.80%26,926
May 29, 202623.1324.5523.0024.2124.215.16%37,558
May 28, 202622.3023.1221.7123.0223.023.93%33,591
May 27, 202623.0823.0822.1522.1522.15-4.32%6,967
May 26, 202623.8323.8322.0823.1523.153.58%22,988
May 22, 202622.1123.1721.8022.3522.351.09%20,506
May 21, 202622.2823.0121.5622.1122.110.64%47,032
May 20, 202622.7022.7021.1121.9721.97-2.56%20,419
May 19, 202621.2022.6120.6322.5522.556.94%22,175
May 18, 202621.7721.7920.7121.0821.08-4.90%6,256
May 15, 202621.1922.5219.9322.1722.174.38%19,555
May 14, 202621.2021.6520.7121.2421.24-0.73%14,925
May 13, 202621.1622.0019.8321.4021.402.43%72,607
May 12, 202621.4621.6520.7320.8920.89-0.43%9,237
May 11, 202622.2522.8120.7520.9820.98-3.09%19,569
May 8, 202622.2022.2620.8721.6521.65-4.29%4,351
May 7, 202622.0023.4022.0022.6222.624.77%5,607
May 6, 202624.3424.7421.5921.5921.59-10.47%48,317
May 5, 202623.6025.3023.0424.1124.112.01%18,772
May 4, 202622.2124.0321.5723.6423.643.19%30,342
May 1, 202619.8822.9119.6622.9122.9135.48%77,241
Apr 30, 202617.0517.1016.6616.9116.910.19%3,201
Apr 29, 202616.9117.0016.2616.8816.88-1.17%3,137
Apr 28, 202616.4217.1216.4217.0817.083.33%662
Apr 27, 202616.6116.9316.3416.5316.532.67%987
Apr 24, 202615.6116.1015.5116.1016.105.84%1,723
Apr 23, 202616.4016.4014.9915.2115.21-7.59%3,427
Apr 22, 202616.8117.1016.4616.4616.46-2.03%425
Apr 21, 202616.4517.2216.0916.8016.804.80%3,268
Apr 20, 202615.5216.1015.5016.0316.031.39%508
Apr 17, 202616.0316.2315.8115.8115.810.82%2,942
Apr 16, 202615.7616.1015.4315.6815.682.15%2,483
Apr 15, 202614.5015.3514.4815.3515.355.15%1,530
Apr 14, 202614.6114.9514.2814.6014.600.48%5,345
Apr 13, 202613.6114.5813.5014.5314.537.71%1,037
Apr 10, 202613.8113.9013.2913.4913.49-2.07%822
Apr 9, 202614.4914.4913.7513.7813.78-6.29%1,926
Apr 8, 202615.8015.9914.6814.7014.70-3.10%894
Apr 7, 202615.1015.2714.8315.1715.170.93%799
Apr 2, 202614.9715.1414.6615.0315.03-0.40%125
Apr 1, 202615.4415.7514.6215.0915.090.47%5,368