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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	150.64	151.31	151.31	151.31	150.64	154
October 13, 2025	144.5	149.43	149.43	151	144.5	37
October 10, 2025	150.35	141.5	141.5	150.35	138.95	138
October 09, 2025	155.54	155.54	155.54	155.54	155.54	6
October 08, 2025	151	153.56	153.56	154.12	151	240
October 07, 2025	149.9	145.75	145.75	149.9	144.86	253
October 06, 2025	158.01	154.83	154.83	158.01	154.06	241
October 03, 2025	156.23	156.72	155.22	157.68	153.95	41
October 02, 2025	156.73	156.56	156.56	156.73	154.87	21
October 01, 2025	154.5	153.64	153.64	154.5	151.31	537
September 30, 2025	154.42	155.06	155.06	155.06	154.19	760
September 29, 2025	153	154.42	154.42	154.95	153	8
September 26, 2025	152.92	153.39	153.39	153.63	152.92	56
September 25, 2025	151.39	151.77	151.77	151.77	151.03	23
September 24, 2025	155.96	155.75	155.75	155.96	155.75	86
September 23, 2025	153.76	156.19	156.19	156.19	152.65	99
September 22, 2025	150.8	152.56	152.56	152.56	150.8	10
September 19, 2025	153.38	151.26	151.26	153.38	151.26	17
September 18, 2025	154	154.57	154.57	154.57	154	7
September 17, 2025	149.78	151.26	151.26	152.57	149.78	74
September 16, 2025	145.44	148.07	148.07	148.07	145.44	92
September 15, 2025	141.18	146.94	146.94	146.94	141	342
September 12, 2025	142.35	139.03	139.03	144	139.03	384
September 11, 2025	146.47	146.25	146.25	146.47	145.09	110
September 10, 2025	143.5	145.33	145.33	145.33	143.24	224

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