Spirit Airlines, Inc. - 0L8U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.47	0.47	0.47	0.47	0.47	5,320
March 12, 2025	0.46	0.47	0.47	0.47	0.46	1,915
March 11, 2025	0.46	0.46	0.46	0.47	0.45	4,421
March 10, 2025	0.45	0.47	0.47	0.49	0.45	2,852
March 07, 2025	0.48	0.49	0.49	0.5	0.48	1,270
March 06, 2025	0.53	0.48	0.48	0.53	0.48	1,074
March 05, 2025	0.5	0.47	0.47	0.5	0.46	16,992
March 04, 2025	0.46	0.46	0.46	0.46	0.46	250
March 03, 2025	0.46	0.48	0.48	0.49	0.46	1,440
February 28, 2025	0.5	0.48	0.48	0.5	0.48	371
February 27, 2025	0.52	0.5	0.5	0.53	0.49	2,447
February 26, 2025	0.43	0.48	0.48	0.48	0.43	9,828
February 25, 2025	0.43	0.49	0.49	0.49	0.43	1,901
February 24, 2025	0.45	0.48	0.48	0.5	0.45	3,798
February 21, 2025	0.44	0.5	0.5	0.52	0.44	36,587
February 20, 2025	0.7	0.67	0.67	0.7	0.67	5,483
February 19, 2025	0.64	0.64	0.64	0.64	0.63	5,796
February 18, 2025	0.6	0.62	0.62	0.62	0.6	673
February 14, 2025	0.61	0.6	0.6	0.61	0.59	1,673
February 13, 2025	0.58	0.6	0.6	0.64	0.58	1,309
February 12, 2025	0.7	0.53	0.53	0.7	0.53	10,778
February 11, 2025	0.8	0.78	0.78	0.82	0.75	4,833
February 10, 2025	0.68	0.77	0.77	0.86	0.68	90,671
February 07, 2025	0.61	0.62	0.62	0.63	0.61	276,369
February 06, 2025	0.62	0.6	0.6	0.63	0.6	277,618
February 05, 2025	0.59	0.61	0.61	0.62	0.59	1,471
February 04, 2025	0.58	0.58	0.58	0.61	0.58	6,828
February 03, 2025	0.55	0.63	0.63	0.63	0.55	1,374
January 31, 2025	0.6	0.6	0.6	0.6	0.56	7,287
January 30, 2025	0.55	0.59	0.59	0.6	0.55	29,170
January 29, 2025	0.52	0.55	0.55	0.62	0.5	148,750
January 28, 2025	0.5	0.47	0.47	0.5	0.46	8,520
January 27, 2025	0.5	0.48	0.48	0.53	0.48	3,466
January 24, 2025	0.52	0.5	0.5	0.52	0.5	1,278
January 23, 2025	0.52	0.5	0.5	0.52	0.48	3,251
January 22, 2025	0.54	0.62	0.62	0.65	0.54	11,954
January 21, 2025	0.51	0.51	0.51	0.53	0.5	14,577
January 17, 2025	0.5	0.48	0.48	0.5	0.47	12,206
January 16, 2025	0.45	0.48	0.48	0.49	0.45	68,796
January 15, 2025	0.51	0.46	0.46	0.52	0.45	10,437
January 14, 2025	0.49	0.49	0.49	0.52	0.49	1,050
January 13, 2025	0.52	0.49	0.49	0.53	0.49	8,463
January 10, 2025	0.54	0.46	0.46	0.54	0.46	9,702
January 08, 2025	0.4	0.46	0.46	0.49	0.4	3,431
January 07, 2025	0.45	0.44	0.44	0.45	0.44	26
January 06, 2025	0.44	0.45	0.45	0.46	0.37	5,700
January 03, 2025	0.44	0.41	0.41	0.45	0.41	16,143
January 02, 2025	0.36	0.36	0.36	0.36	0.35	278,970
December 31, 2024	0.39	0.36	0.36	0.39	0.36	2,629
December 30, 2024	0.39	0.38	0.38	0.4	0.38	7,012
December 27, 2024	0.45	0.42	0.42	0.45	0.41	15,609
December 26, 2024	0.42	0.44	0.44	0.44	0.41	29,248
December 24, 2024	0.41	0.41	0.41	0.45	0.4	6,001
December 23, 2024	0.47	0.4	0.4	0.5	0.4	70,638
December 20, 2024	0.44	0.41	0.41	0.45	0.39	4,790
December 19, 2024	0.49	0.46	0.46	0.49	0.42	19,350
December 18, 2024	0.65	0.48	0.48	0.65	0.42	173,656
December 17, 2024	0.71	0.65	0.65	0.72	0.64	4,793
December 16, 2024	0.72	0.69	0.69	0.73	0.68	4,226
December 13, 2024	0.74	0.69	0.69	0.78	0.64	4,668

Spirit Airlines, Inc. (0L8U.L) LSE