Webis Holdings plc - WEB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	0.03	0.08	0.08	0.04	0.01	5.24M
December 31, 2024	0.05	0.06	0.06	0.1	0.02	1.84M
December 30, 2024	0.06	0.07	0.07	0.09	0.04	5.82M
December 27, 2024	0.06	0.06	0.06	0.08	0.04	257,598
December 24, 2024	0.06	0.06	0.06	0.1	0.05	5.8M
December 23, 2024	0.06	0.08	0.08	0.1	0.06	2.32M
December 20, 2024	0.08	0.08	0.08	0.1	0.07	2.12M
December 19, 2024	0.09	0.09	0.09	0.11	0.07	5.21M
December 18, 2024	0.09	0.13	0.13	0.15	0.09	3.21M
December 17, 2024	0.08	0.08	0.08	0.09	0.08	2.34M
December 16, 2024	0.12	0.08	0.08	0.12	0.08	10.18M
December 13, 2024	0.12	0.13	0.13	0.15	0.09	4.7M
December 12, 2024	0.1	0.11	0.11	0.13	0.08	3.5M
December 11, 2024	0.12	0.12	0.12	0.12	0.12	0
December 10, 2024	0.15	0.12	0.12	0.15	0.1	1.12M
December 09, 2024	0.14	0.13	0.13	0.14	0.1	3.52M
December 06, 2024	0.1	0.13	0.13	0.14	0.1	37,142
December 05, 2024	0.11	0.13	0.13	0.18	0.1	697,233
December 04, 2024	0.18	0.15	0.15	0.18	0.15	257,353
December 03, 2024	0.13	0.15	0.15	0.18	0.11	1.27M
December 02, 2024	0.13	0.15	0.15	0.19	0.13	387,208
November 29, 2024	0.17	0.15	0.15	0.25	0.15	16.83M
November 28, 2024	0.15	0.14	0.14	0.16	0.11	6.7M
November 27, 2024	0.11	0.13	0.13	0.18	0.11	4.2M
November 26, 2024	0.09	0.13	0.13	0.14	0.09	9.14M
November 25, 2024	0.1	0.09	0.09	0.13	0.08	10.32M
November 22, 2024	0.14	0.13	0.13	0.19	0.08	27.56M
November 21, 2024	0.48	0.4	0.4	0.48	0.4	79,025
November 20, 2024	0.38	0.4	0.4	0.49	0.32	176,523
November 19, 2024	0.43	0.48	0.48	0.5	0.36	696,545
November 18, 2024	0.51	0.48	0.48	0.51	0.48	800,000
November 15, 2024	0.51	0.6	0.6	0.69	0.51	349,350
November 14, 2024	0.52	0.6	0.6	0.69	0.51	140,115
November 13, 2024	0.52	0.6	0.6	0.69	0.52	30,936
November 12, 2024	0.69	0.6	0.6	0.69	0.6	9,162
November 11, 2024	0.52	0.6	0.6	0.69	0.52	366,160
November 08, 2024	0.69	0.6	0.6	0.69	0.6	44,920
November 07, 2024	0.69	0.6	0.6	0.69	0.6	51,737
November 06, 2024	0.68	0.6	0.6	0.69	0.6	287,229
November 05, 2024	0.51	0.6	0.6	0.6	0.51	2,898
November 04, 2024	0.5	0.6	0.6	0.64	0.5	610,711
November 01, 2024	0.64	0.6	0.6	0.64	0.5	61,281
October 31, 2024	0.6	0.6	0.6	0.6	0.6	0
October 30, 2024	0.64	0.6	0.6	0.64	0.6	32,914
October 29, 2024	0.6	0.6	0.6	0.6	0.6	0
October 28, 2024	0.69	0.6	0.6	0.69	0.5	601,449
October 25, 2024	0.65	0.65	0.65	0.65	0.65	0
October 24, 2024	0.69	0.65	0.65	0.69	0.65	55,062
October 23, 2024	0.61	0.65	0.65	0.65	0.6	247,032
October 22, 2024	0.61	0.7	0.7	0.7	0.61	20,000
October 21, 2024	0.68	0.7	0.7	0.74	0.6	451,133
October 18, 2024	0.7	0.7	0.7	0.7	0.7	0
October 17, 2024	0.63	0.7	0.7	0.7	0.63	148,000
October 16, 2024	0.63	0.7	0.7	0.7	0.63	61,000
October 15, 2024	0.63	0.7	0.7	0.7	0.6	26,000
October 14, 2024	0.68	0.7	0.7	0.7	0.66	434,684
October 11, 2024	0.7	0.7	0.7	0.7	0.7	0
October 10, 2024	0.68	0.7	0.7	0.7	0.68	8,530
October 09, 2024	0.66	0.7	0.7	0.7	0.65	597,183
October 08, 2024	0.6	0.6	0.6	0.6	0.6	2,000

Webis Holdings plc (WEB.L) LSE