Adyen N.V. (LON:0YP5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,524.28
+44.11 (2.98%)
At close: Aug 7, 2025

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,474.101,533.801,489.001,524.281,524.282.98%10,398
Aug 6, 20251,478.101,495.801,464.401,480.171,480.172.01%3,239
Aug 5, 20251,461.401,489.401,446.201,450.961,450.960.11%86,204
Aug 4, 20251,448.801,458.401,433.601,449.401,449.40-1.33%6,917
Aug 1, 20251,501.801,507.201,444.001,468.931,468.93-3.33%6,300
Jul 31, 20251,548.001,549.401,509.601,519.461,519.46-0.10%36,015
Jul 30, 20251,526.901,534.401,506.801,520.921,520.92-2.96%45,666
Jul 29, 20251,594.901,600.001,527.001,567.341,567.34-0.94%22,110
Jul 28, 20251,565.001,593.601,570.401,582.201,582.203.10%2,637
Jul 25, 20251,539.701,559.201,523.001,534.631,534.63-0.33%15,926
Jul 24, 20251,535.701,556.801,524.001,539.721,539.72-0.84%31,992
Jul 23, 20251,551.501,563.001,518.001,552.831,552.830.31%5,279
Jul 22, 20251,547.301,560.001,534.501,548.051,548.05-0.98%14,242
Jul 21, 20251,566.101,567.401,548.001,563.401,563.400.80%11,316
Jul 18, 20251,560.001,585.001,543.001,551.001,551.000.09%34,019
Jul 17, 20251,540.001,555.401,525.001,549.571,549.571.51%4,350
Jul 16, 20251,520.601,543.201,508.001,526.541,526.540.65%8,692
Jul 15, 20251,534.901,532.401,513.201,516.721,516.721.39%8,251
Jul 14, 20251,505.001,509.801,481.001,495.921,495.92-1.55%8,845
Jul 11, 20251,538.301,524.601,508.601,519.471,519.47-1.38%5,049
Jul 10, 20251,588.001,585.001,511.001,540.801,540.80-2.33%32,535
Jul 9, 20251,569.801,582.001,553.201,577.491,577.491.42%5,813
Jul 8, 20251,553.001,568.201,545.601,555.401,555.401.12%17,995
Jul 7, 20251,524.001,565.201,515.001,538.181,538.181.07%17,411
Jul 4, 20251,530.101,529.801,517.601,521.891,521.89-0.21%65,947
Jul 3, 20251,520.201,540.801,516.801,525.161,525.16-0.41%22,939
Jul 2, 20251,528.001,544.801,519.801,531.401,531.40-0.62%41,233
Jul 1, 20251,562.101,565.001,532.401,540.941,540.94-2.28%49,449
Jun 30, 20251,583.701,585.001,548.201,576.881,576.880.28%22,688
Jun 27, 20251,552.001,582.001,551.801,572.531,572.53-0.10%246,115
Jun 26, 20251,594.101,598.001,526.801,574.141,574.14-0.80%62,545
Jun 25, 20251,601.601,602.401,580.001,586.781,586.78-0.60%121,861
Jun 24, 20251,594.901,603.801,568.801,596.321,596.324.35%16,855
Jun 23, 20251,500.001,556.001,525.201,529.801,529.80-2.34%19,363
Jun 20, 20251,560.801,566.801,521.601,566.401,566.40-0.35%31,765
Jun 19, 20251,577.401,588.671,547.401,571.931,571.93-4.25%83,125
Jun 18, 20251,679.101,692.001,597.901,641.781,641.78-2.41%21,991
Jun 17, 20251,697.801,694.001,661.601,682.301,682.300.10%48,313
Jun 16, 20251,656.001,697.801,654.001,680.631,680.632.23%12,525
Jun 13, 20251,654.301,660.201,631.401,643.931,643.93-3.33%17,036
Jun 12, 20251,712.201,721.001,682.401,700.561,700.56-1.47%11,448
Jun 11, 20251,737.401,744.601,712.001,725.901,725.90-0.44%66,810
Jun 10, 20251,707.101,750.201,670.001,733.611,733.610.99%14,844
Jun 9, 20251,709.601,729.001,703.401,716.601,716.601.23%49,291
Jun 6, 20251,697.001,736.801,689.001,695.681,695.68-0.47%4,478
Jun 5, 20251,692.001,726.001,660.001,703.771,703.771.55%5,667
Jun 4, 20251,671.101,697.601,659.801,677.701,677.700.89%25,048
Jun 3, 20251,656.801,689.601,646.001,662.831,662.831.35%231,839
Jun 2, 20251,670.101,708.001,613.601,640.651,640.65-2.87%9,556
May 30, 20251,671.701,701.001,650.001,689.111,689.110.89%40,760