HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 218.41
-2.75 (-1.24%)
Sep 25, 2026, 5:09 PM GMT
LON:0TZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 216.01 | 224.99 | 216.01 | 219.63 | 219.63 | -0.69% | 725 |
| 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 |
| Aug 31, 2026 | 260.68 | 265.55 | 250.00 | 261.04 | 261.04 | -0.44% | 644 |
| Aug 28, 2026 | 254.87 | 263.49 | 252.50 | 262.20 | 262.20 | 4.36% | 5,500 |
| Aug 27, 2026 | 240.16 | 257.99 | 236.87 | 251.24 | 251.24 | 6.68% | 2,136 |
| Aug 26, 2026 | 230.00 | 236.73 | 228.60 | 235.51 | 235.51 | 0.28% | 172 |
| Aug 25, 2026 | 243.60 | 245.71 | 234.53 | 234.85 | 234.85 | -2.69% | 1,009 |
| Aug 24, 2026 | 239.01 | 250.00 | 237.52 | 241.34 | 241.34 | 0.87% | 523 |
| Aug 21, 2026 | 239.02 | 245.10 | 231.92 | 239.25 | 239.25 | -0.47% | 447 |
| Aug 20, 2026 | 240.11 | 244.79 | 234.36 | 240.37 | 240.37 | -0.29% | 3,705 |
| Aug 19, 2026 | 227.05 | 243.41 | 221.90 | 241.07 | 241.07 | 5.33% | 1,844 |
| Aug 18, 2026 | 216.48 | 228.87 | 215.17 | 228.87 | 228.87 | 5.75% | 1,817 |
| Aug 17, 2026 | 227.98 | 227.98 | 214.82 | 216.43 | 216.43 | -4.26% | 1,281 |
| Aug 14, 2026 | 238.04 | 245.00 | 225.00 | 226.06 | 226.06 | 4.71% | 1,164 |
| Aug 13, 2026 | 210.50 | 216.56 | 207.60 | 215.89 | 215.89 | 3.79% | 1,896 |
| Aug 12, 2026 | 217.35 | 220.00 | 208.00 | 208.00 | 208.00 | -5.14% | 1,362 |
| Aug 11, 2026 | 218.70 | 224.98 | 211.86 | 219.26 | 219.26 | 1.53% | 1,418 |
| Aug 10, 2026 | 213.00 | 216.57 | 205.26 | 215.96 | 215.96 | 2.09% | 2,074 |
| Aug 7, 2026 | 203.21 | 215.00 | 202.01 | 211.54 | 211.54 | 6.90% | 5,148 |
| Aug 6, 2026 | 201.99 | 205.00 | 185.82 | 197.89 | 197.89 | -20.14% | 18,789 |
| Aug 5, 2026 | 249.05 | 261.60 | 237.24 | 247.80 | 247.80 | 0.31% | 7,595 |
| Aug 4, 2026 | 232.76 | 247.56 | 225.01 | 247.04 | 247.04 | 1.58% | 652 |
| Aug 3, 2026 | 237.00 | 253.82 | 235.00 | 243.20 | 243.20 | 3.06% | 1,647 |
| Jul 31, 2026 | 229.61 | 238.48 | 219.13 | 235.99 | 235.99 | 0.99% | 1,457 |
| Jul 30, 2026 | 253.08 | 253.08 | 226.89 | 233.67 | 233.67 | -7.38% | 1,435 |
| Jul 29, 2026 | 236.94 | 254.12 | 228.58 | 252.30 | 252.30 | 5.56% | 3,826 |
| Jul 28, 2026 | 224.57 | 241.11 | 223.40 | 239.00 | 239.00 | 4.38% | 2,198 |
| Jul 27, 2026 | 205.00 | 229.06 | 204.63 | 228.96 | 228.96 | 13.04% | 3,756 |
| Jul 24, 2026 | 190.77 | 202.96 | 190.77 | 202.55 | 202.55 | 4.77% | 746 |
| Jul 23, 2026 | 208.74 | 211.00 | 192.12 | 193.33 | 193.33 | -4.27% | 644 |
| Jul 22, 2026 | 219.00 | 221.00 | 201.90 | 201.96 | 201.96 | -7.16% | 1,369 |
| Jul 21, 2026 | 234.00 | 234.00 | 217.00 | 217.53 | 217.53 | -6.25% | 1,085 |
| Jul 20, 2026 | 220.88 | 232.97 | 212.30 | 232.04 | 232.04 | 3.54% | 1,204 |
| Jul 17, 2026 | 223.00 | 226.69 | 218.04 | 224.11 | 224.11 | -2.45% | 572 |