Skip to main content
logo
HubSpot, Inc. (LON:0TZZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
211.57
-7.69 (-3.51%)
Aug 12, 2026, 4:45 PM GMT

LON:0TZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026218.70224.98211.86220.01220.011.88%1,275
Aug 10, 2026213.00216.57205.26215.96215.962.09%2,074
Aug 7, 2026203.21215.00202.01211.54211.546.90%5,148
Aug 6, 2026201.99205.00185.82197.89197.89-20.14%18,789
Aug 5, 2026249.05261.60237.24247.80247.800.31%7,595
Aug 4, 2026232.76247.56225.01247.04247.041.58%652
Aug 3, 2026237.00253.82235.00243.20243.203.06%1,647
Jul 31, 2026229.61238.48219.13235.99235.990.99%1,457
Jul 30, 2026253.08253.08226.89233.67233.67-7.38%1,435
Jul 29, 2026236.94254.12228.58252.30252.305.56%3,826
Jul 28, 2026224.57241.11223.40239.00239.004.38%2,198
Jul 27, 2026205.00229.06204.63228.96228.9613.04%3,756
Jul 24, 2026190.77202.96190.77202.55202.554.77%746
Jul 23, 2026208.74211.00192.12193.33193.33-4.27%644
Jul 22, 2026219.00221.00201.90201.96201.96-7.16%1,369
Jul 21, 2026234.00234.00217.00217.53217.53-6.25%1,085
Jul 20, 2026220.88232.97212.30232.04232.043.54%1,204
Jul 17, 2026223.00226.69218.04224.11224.11-2.45%572
Jul 16, 2026219.25230.00211.18229.75229.758.12%1,320
Jul 15, 2026211.53224.45211.00212.50212.500.81%1,159
Jul 14, 2026213.50218.99197.50210.80210.80-4.48%1,313
Jul 13, 2026208.00222.63201.22220.69220.698.02%1,972
Jul 10, 2026205.00214.03202.86204.30204.300.37%358
Jul 9, 2026195.01205.00186.76203.54203.542.47%1,496
Jul 8, 2026198.47210.00193.78198.63198.63-4.10%1,748
Jul 7, 2026193.85207.12193.85207.12207.126.94%2,300
Jul 6, 2026190.00197.19185.00193.67193.670.37%2,525
Jul 2, 2026189.03194.99185.50192.96192.962.03%2,595
Jul 1, 2026184.45193.01183.67189.13189.133.10%433
Jun 30, 2026189.57190.31178.05183.43183.43-0.44%685
Jun 29, 2026188.90192.89182.01184.23184.232.01%2,687
Jun 26, 2026170.05180.94170.05180.60180.605.24%1,279
Jun 25, 2026180.49182.45171.22171.60171.60-5.74%2,609
Jun 24, 2026175.00183.44170.10182.04182.043.17%2,397
Jun 23, 2026172.80179.78170.00176.46176.462.70%1,690
Jun 22, 2026176.61179.21170.68171.82171.82-3.77%2,140
Jun 18, 2026179.50183.28172.00178.56178.56-1.18%2,312
Jun 17, 2026185.00185.00176.68180.70180.70-1.20%618
Jun 16, 2026187.95188.01180.00182.90182.90-2.32%1,055
Jun 15, 2026191.30197.00185.20187.24187.240.31%1,620
Jun 12, 2026189.95195.00176.00186.66186.66-0.86%2,760
Jun 11, 2026194.00195.00185.51188.27188.27-3.68%1,572
Jun 10, 2026196.59200.30190.00195.46195.460.06%3,977
Jun 9, 2026207.80211.23190.80195.35195.35-6.54%2,192
Jun 8, 2026213.33214.10204.61209.03209.03-1.74%3,072
Jun 5, 2026218.50233.31209.31212.73212.73-4.75%707
Jun 4, 2026226.00236.00219.91223.34223.340.37%2,492
Jun 3, 2026237.61239.25219.10222.52222.52-5.88%1,762
Jun 2, 2026257.90260.06228.00236.41236.41-8.41%5,656
Jun 1, 2026233.39260.41222.00258.11258.1116.88%11,413