Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Peloton Interac (0A46) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 6.2645 6.5845 6.108 5.925 690
13th Mar 2025 (Thu) 5.88 6.175 5.733 5.925 5,924
12th Mar 2025 (Wed) 5.895 6.1545 5.748 6.0245 10,822
11th Mar 2025 (Tue) 5.855 5.855 5.6245 5.7045 28,054
10th Mar 2025 (Mon) 6.1405 6.1405 5.8345 5.925 47,539
7th Mar 2025 (Fri) 6.5895 6.5895 5.965 5.965 26,083
6th Mar 2025 (Thu) 7.125 7.1845 6.5145 6.615 24,375
5th Mar 2025 (Wed) 7.455 7.4695 6.765 6.765 19,872
4th Mar 2025 (Tue) 7.16 7.25 6.5845 6.5845 12,376
3rd Mar 2025 (Mon) 7.6245 7.69 7.415 7.445 13,358
28th Feb 2025 (Fri) 7.53 7.615 7.342 7.615 7,732
27th Feb 2025 (Thu) 8.01 8.0295 7.6295 7.845 13,923
26th Feb 2025 (Wed) 8.5005 8.6345 8.288 8.3545 75,433
25th Feb 2025 (Tue) 8.6295 8.775 8.0345 8.1545 41,922
24th Feb 2025 (Mon) 8.4205 8.7545 8.21 8.4745 23,390
21st Feb 2025 (Fri) 9.04 9.1495 8.495 8.495 41,274
20th Feb 2025 (Thu) 9.7445 9.8205 9.125 9.125 50,668
19th Feb 2025 (Wed) 9.6605 9.784 9.419 9.725 29,180
18th Feb 2025 (Tue) 9.885 9.885 9.4745 9.7545 38,577
17th Feb 2025 (Mon) 9.7645 9.7645 9.7645 9.7645 0
14th Feb 2025 (Fri) 10.2245 10.2245 9.5445 9.5445 43,290
13th Feb 2025 (Thu) 9.3145 9.415 9.082 9.415 42,662
12th Feb 2025 (Wed) 8.7895 8.7895 8.57 8.7145 36,287
11th Feb 2025 (Tue) 8.49 8.935 8.278 8.935 41,548
10th Feb 2025 (Mon) 8.40 9.0345 8.19 9.0345 109,909
7th Feb 2025 (Fri) 8.445 8.7405 8.234 8.3945 125,086
6th Feb 2025 (Thu) 7.655 9.6295 7.464 8.7145 541,910
5th Feb 2025 (Wed) 7.3045 7.5845 7.122 7.5845 40,367
4th Feb 2025 (Tue) 7.3095 7.415 7.127 7.3045 11,748
3rd Feb 2025 (Mon) 7.7005 7.7005 7.2745 7.495 36,227
31st Jan 2025 (Fri) 8.2695 8.2695 8.063 8.135 20,920
30th Jan 2025 (Thu) 8.1845 8.1845 7.975 7.975 7,824
29th Jan 2025 (Wed) 8.295 8.375 7.845 7.845 34,357
28th Jan 2025 (Tue) 8.335 8.415 8.127 8.285 8,801
27th Jan 2025 (Mon) 8.525 8.535 8.09 8.405 24,887
24th Jan 2025 (Fri) 8.5405 8.815 8.327 8.685 22,630
23rd Jan 2025 (Thu) 8.4605 8.5095 8.249 8.495 20,094
22nd Jan 2025 (Wed) 8.5005 8.5005 8.288 8.455 16,773
21st Jan 2025 (Tue) 8.33 8.4645 8.122 8.455 23,915
20th Jan 2025 (Mon) 8.3045 8.3045 8.3045 8.3045 0
17th Jan 2025 (Fri) 8.7495 8.7495 8.525 8.525 28,786
16th Jan 2025 (Thu) 9.1405 9.1405 8.605 8.605 11,968
15th Jan 2025 (Wed) 8.7545 9.17 8.536 9.015 30,452
14th Jan 2025 (Tue) 9.0345 9.205 8.765 8.765 25,843
FTSE 100 Latest
Value8,593.87
Change51.31