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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	216.8	219.07	219.07	223.1	210.43	114
February 19, 2026	220	215.26	215.26	220	211.96	124
February 18, 2026	212.86	215.56	215.56	218.14	212.86	224
February 17, 2026	208	211.41	211.41	211.41	205.93	301
February 13, 2026	201.23	204.77	204.77	204.8	197.3	9
February 12, 2026	204.04	202.02	202.02	208.96	197.43	905
February 11, 2026	210.25	207.05	207.05	210.25	205.36	256
February 10, 2026	209.2	207.16	207.16	209.2	205.31	80
February 09, 2026	206.51	209.13	209.13	209.32	200.25	459
February 06, 2026	195.72	205.83	205.83	206.14	195.7	160
February 05, 2026	190.4	194.98	194.98	195.77	190.39	55
February 04, 2026	197.43	195.43	195.43	199.63	195.43	163
February 03, 2026	198.35	195.84	195.84	200.73	195.84	174
February 02, 2026	186.5	197.39	197.39	197.92	186.5	1,457
January 30, 2026	186.5	190.23	190.23	190.23	184.19	51
January 29, 2026	185.58	186.15	186.15	186.15	184.2	27
January 28, 2026	188.44	184.44	184.44	188.44	184.44	67
January 27, 2026	187.59	186.18	186.18	187.59	185.48	37
January 26, 2026	193.41	189.41	189.41	193.41	188.03	149
January 23, 2026	189.09	188.97	188.97	189.09	188.97	4
January 22, 2026	193.65	193.65	193.65	193.65	193.65	8
January 21, 2026	191.57	196.76	196.76	196.76	191.57	327
January 20, 2026	196.54	193.48	193.48	200.73	193.48	87
January 16, 2026	195.51	197.79	198.68	199.23	195.51	770
January 15, 2026	201.98	197.65	201.98	201.98	197.65	6
January 14, 2026	204.11	198.66	198.66	204.11	198.66	28
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

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