Five Below, Inc. - 0IPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	204.07	201.35	201.35	204.07	199.72	293
January 12, 2026	191.02	202.16	202.16	202.16	191.02	388
January 09, 2026	198.5	192.32	192.32	199.82	192.32	388
January 08, 2026	201.62	202.04	202.04	202.04	201.62	14
January 07, 2026	200.56	201.33	201.33	201.8	200.56	225
January 06, 2026	199.1	200.24	200.24	200.24	197	77
January 05, 2026	192.97	195.93	195.93	196.46	192	78
January 02, 2026	190.42	192.91	192.91	193.69	189.87	538
December 31, 2025	190.28	190.28	190.28	190.28	190.28	4
December 30, 2025	189.01	191.16	191.16	191.87	189.01	77
December 29, 2025	187	188.78	188.78	188.78	186.73	23
December 24, 2025	187.43	189.2	189.2	189.2	187.43	12
December 23, 2025	185.6	187.35	187.35	188	185.6	101
December 22, 2025	184.99	186.78	186.78	187.48	184.49	292
December 19, 2025	183.98	181.58	181.58	183.98	181.27	38
December 18, 2025	180.89	181.79	181.79	182.23	180.89	6
December 17, 2025	177	176.07	176.07	177.46	176.07	198
December 16, 2025	179	178.1	178.1	179.4	178.1	12
December 15, 2025	182.3	182.49	182.49	183.75	181.15	2
December 12, 2025	182.65	181.36	181.27	183.83	181.27	43
December 11, 2025	175.02	182.26	182.26	184.18	175.02	266
December 10, 2025	175.74	175.14	175.14	175.74	175.14	73
December 09, 2025	173.58	173.57	173.57	175.8	173.35	50
December 08, 2025	174.51	177.31	177.31	179.89	174.51	188
December 05, 2025	168.45	174.41	174.41	177.41	168.25	1,469
December 04, 2025	168.5	165.01	165.01	170.5	161.25	6,480
December 03, 2025	160	164.5	164.5	166.04	160	4,932
December 02, 2025	164.5	161	161	164.5	160.97	124
December 01, 2025	162.98	163.66	163.66	164.58	160.69	96
November 28, 2025	167.47	165.9	165.9	167.47	164.7	86
November 26, 2025	164.92	166.23	166.23	166.23	164.92	37
November 25, 2025	158.45	164.13	164.13	165.32	157.5	64
November 24, 2025	157.64	159.64	159.64	159.65	157.28	69
November 21, 2025	152.79	152.79	152.79	152.79	152.79	3
November 20, 2025	153.95	154.82	154.82	155.54	153.95	226
November 19, 2025	148.36	151.38	151.38	151.38	148.36	1
November 18, 2025	144.37	144.37	144.37	144.37	144.37	3
November 17, 2025	151	151	151	151	151	9
November 14, 2025	143.46	148.07	148.07	148.89	143.46	22
November 13, 2025	146.88	146.88	146.88	146.88	146.88	51
November 11, 2025	151.35	150.41	150.41	151.35	148	33
November 10, 2025	155.32	151.29	151.29	155.32	151.19	19
November 07, 2025	147.57	146.31	146.31	147.57	146	340
November 06, 2025	154.24	150.97	150.97	154.29	150.33	260
November 05, 2025	155.22	160.34	160.34	160.34	152.7	89
November 04, 2025	156.34	154.91	154.91	156.34	154.02	26
November 03, 2025	154	158.73	158.73	158.97	153.64	184
October 31, 2025	157.85	158.69	158.69	158.69	157.85	43
October 30, 2025	157.38	159.57	159.57	160.54	157.38	36
October 29, 2025	160.43	162.01	162.01	162.2	160.43	1,000
October 28, 2025	160.65	160.65	160.65	160.65	160.65	1
October 27, 2025	160	159.69	159.69	168.69	159.69	97
October 24, 2025	157.01	156.46	156.36	157.01	156.36	12
October 23, 2025	157.48	155.71	155.71	157.48	155.21	715
October 22, 2025	152.85	152.3	152.3	154.19	151.57	130
October 21, 2025	153.95	153.95	153.95	154.9	153.95	13
October 20, 2025	159.22	157.02	157.02	159.26	157.02	389
October 17, 2025	151.83	150	150	151.83	150	4
October 16, 2025	152.46	151.93	151.93	152.46	151.93	48
October 15, 2025	153.73	153.7	153.7	153.73	153.37	153

Five Below, Inc. (0IPD.L) LSE