HubSpot, Inc. (LON:0TZZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 196.89
-9.54 (-4.62%)
Nov 10, 2026, 5:07 PM GMT
LON:0TZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 211.28 | 212.00 | 196.89 | 196.89 | 196.89 | -4.62% | 377 |
| Nov 9, 2026 | 200.00 | 209.37 | 195.00 | 206.43 | 206.43 | 5.44% | 1,173 |
| Nov 6, 2026 | 201.17 | 209.00 | 187.18 | 195.78 | 195.78 | -5.76% | 2,231 |
| Nov 5, 2026 | 202.93 | 225.65 | 191.10 | 207.75 | 207.75 | -6.65% | 11,193 |
| Nov 4, 2026 | 223.66 | 239.32 | 219.84 | 222.55 | 222.55 | -2.43% | 1,884 |
| Nov 3, 2026 | 238.05 | 238.05 | 223.37 | 228.09 | 228.09 | -5.45% | 1,545 |
| Nov 2, 2026 | 233.10 | 242.31 | 228.00 | 241.23 | 241.23 | 2.52% | 250 |
| Oct 30, 2026 | 234.10 | 243.26 | 232.65 | 235.29 | 235.29 | -1.24% | 339 |
| Oct 29, 2026 | 235.00 | 241.67 | 228.36 | 238.24 | 238.24 | -3.54% | 2,806 |
| Oct 28, 2026 | 249.70 | 257.10 | 243.42 | 246.97 | 246.97 | -2.19% | 423 |
| Oct 27, 2026 | 260.59 | 265.60 | 252.07 | 252.50 | 252.50 | -2.62% | 927 |
| Oct 26, 2026 | 275.36 | 275.36 | 258.11 | 259.29 | 259.29 | -4.27% | 1,995 |
| Oct 23, 2026 | 262.08 | 271.14 | 260.00 | 270.85 | 270.85 | 1.85% | 2,247 |
| Oct 22, 2026 | 249.90 | 267.20 | 249.83 | 265.94 | 265.94 | 6.51% | 934 |
| Oct 21, 2026 | 251.00 | 255.00 | 246.88 | 249.68 | 249.68 | -0.53% | 559 |
| Oct 20, 2026 | 234.60 | 251.26 | 234.60 | 251.00 | 251.00 | 7.76% | 675 |
| Oct 19, 2026 | 229.05 | 235.29 | 224.00 | 232.92 | 232.92 | 2.25% | 279 |
| Oct 16, 2026 | 237.17 | 245.00 | 225.00 | 227.79 | 227.79 | -3.99% | 1,887 |
| Oct 15, 2026 | 227.00 | 243.98 | 225.36 | 237.26 | 237.26 | 5.85% | 1,960 |
| Oct 14, 2026 | 221.45 | 225.61 | 216.55 | 224.14 | 224.14 | 0.84% | 386 |
| Oct 13, 2026 | 221.88 | 230.04 | 221.76 | 222.27 | 222.27 | 0.19% | 715 |
| Oct 12, 2026 | 231.99 | 235.00 | 221.84 | 221.84 | 221.84 | -3.09% | 2,678 |
| Oct 9, 2026 | 228.89 | 235.35 | 226.64 | 228.91 | 228.91 | 0.67% | 484 |
| Oct 8, 2026 | 222.58 | 228.43 | 212.95 | 227.40 | 227.40 | 2.82% | 2,516 |
| Oct 7, 2026 | 216.89 | 223.10 | 213.59 | 221.17 | 221.17 | 2.30% | 697 |
| Oct 6, 2026 | 220.84 | 224.99 | 215.59 | 216.19 | 216.19 | -0.31% | 597 |
| Oct 5, 2026 | 214.50 | 220.33 | 210.00 | 216.86 | 216.86 | 1.63% | 1,374 |
| Oct 2, 2026 | 217.48 | 220.00 | 209.78 | 213.38 | 213.38 | -1.80% | 1,066 |
| Oct 1, 2026 | 205.00 | 219.71 | 202.00 | 217.29 | 217.29 | 4.90% | 1,177 |
| Sep 30, 2026 | 200.00 | 208.85 | 196.67 | 207.15 | 207.15 | 6.10% | 794 |
| Sep 29, 2026 | 203.00 | 210.00 | 194.27 | 195.24 | 195.24 | -3.80% | 1,143 |
| Sep 28, 2026 | 216.83 | 217.99 | 190.28 | 202.95 | 202.95 | -6.67% | 1,833 |
| Sep 25, 2026 | 216.01 | 224.99 | 216.01 | 217.46 | 217.46 | -1.67% | 772 |
| Sep 24, 2026 | 225.82 | 231.04 | 220.01 | 221.16 | 221.16 | -3.30% | 345 |
| Sep 23, 2026 | 222.50 | 231.00 | 218.00 | 228.70 | 228.70 | 7.02% | 2,131 |
| Sep 22, 2026 | 216.08 | 227.86 | 210.50 | 213.70 | 213.70 | 0.15% | 2,847 |
| Sep 21, 2026 | 217.00 | 223.79 | 212.59 | 213.37 | 213.37 | -2.28% | 2,327 |
| Sep 18, 2026 | 229.54 | 234.00 | 218.35 | 218.35 | 218.35 | -5.25% | 1,275 |
| Sep 17, 2026 | 236.59 | 245.99 | 225.60 | 230.44 | 230.44 | -3.26% | 1,480 |
| Sep 16, 2026 | 243.30 | 246.32 | 234.69 | 238.21 | 238.21 | -3.70% | 1,193 |
| Sep 15, 2026 | 245.00 | 253.04 | 241.00 | 247.35 | 247.35 | -0.26% | 532 |
| Sep 14, 2026 | 225.00 | 249.31 | 225.00 | 248.00 | 248.00 | 9.69% | 1,171 |
| Sep 11, 2026 | 229.99 | 229.99 | 222.03 | 226.08 | 226.08 | 0.87% | 521 |
| Sep 10, 2026 | 235.38 | 235.76 | 224.12 | 224.14 | 224.14 | -3.39% | 458 |
| Sep 9, 2026 | 244.24 | 246.88 | 232.00 | 232.00 | 232.00 | -4.79% | 571 |
| Sep 8, 2026 | 255.00 | 264.00 | 238.25 | 243.67 | 243.67 | -1.71% | 975 |
| Sep 4, 2026 | 252.00 | 260.00 | 240.10 | 247.91 | 247.91 | -4.42% | 867 |
| Sep 3, 2026 | 246.64 | 262.60 | 245.51 | 259.38 | 259.38 | 5.05% | 1,215 |
| Sep 2, 2026 | 248.24 | 254.00 | 240.00 | 246.92 | 246.92 | -1.88% | 530 |
| Sep 1, 2026 | 267.99 | 267.99 | 249.00 | 251.64 | 251.64 | -3.60% | 866 |