Close
Company Search
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!

Bilibili Ads (0T3W) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 31.49 31.49 31.49 31.49 4,312
5th Feb 2026 (Thu) 30.40 30.40 30.40 30.40 9,722
4th Feb 2026 (Wed) 29.37 29.37 29.37 29.37 6,583
3rd Feb 2026 (Tue) 31.75 31.75 31.75 31.75 21,264
2nd Feb 2026 (Mon) 33.58 33.58 33.58 33.58 3,472
30th Jan 2026 (Fri) 34.38 34.38 34.38 34.38 1,693
29th Jan 2026 (Thu) 35.25 35.25 35.25 35.25 8,597
28th Jan 2026 (Wed) 35.76 35.76 35.76 35.76 6,141
27th Jan 2026 (Tue) 29.04 29.04 29.04 29.04 7,633
26th Jan 2026 (Mon) 29.04 29.04 29.04 29.04 5,010
23rd Jan 2026 (Fri) 29.04 29.04 29.04 29.04 4,540
22nd Jan 2026 (Thu) 29.04 29.04 29.04 29.04 5,919
21st Jan 2026 (Wed) 29.04 29.04 29.04 29.04 1,447
20th Jan 2026 (Tue) 29.04 29.04 29.04 29.04 14,980
19th Jan 2026 (Mon) 29.04 29.04 29.04 29.04 0
16th Jan 2026 (Fri) 29.04 29.04 29.04 29.04 3,425
15th Jan 2026 (Thu) 29.04 29.04 29.04 29.04 8,083
14th Jan 2026 (Wed) 29.04 29.04 29.04 29.04 17,265
13th Jan 2026 (Tue) 29.04 29.04 29.04 29.04 12,332
12th Jan 2026 (Mon) 29.04 29.04 29.04 29.04 12,524
9th Jan 2026 (Fri) 29.04 29.04 29.04 29.04 2,327
8th Jan 2026 (Thu) 21.55794 21.55794 21.55794 21.55794 23,527
7th Jan 2026 (Wed) 21.55794 21.55794 21.55794 21.55794 17,190
6th Jan 2026 (Tue) 21.55794 21.55794 21.55794 21.55794 1,358
5th Jan 2026 (Mon) 21.55794 21.55794 21.55794 21.55794 2,712
2nd Jan 2026 (Fri) 21.55794 21.55794 21.55794 21.55794 5,685
1st Jan 2026 (Thu) 21.55794 21.55794 21.55794 21.55794 0
31st Dec 2025 (Wed) 21.55794 21.55794 21.55794 21.55794 757
30th Dec 2025 (Tue) 21.55794 21.55794 21.55794 21.55794 5,024
29th Dec 2025 (Mon) 21.55794 21.55794 21.55794 21.55794 3,266
26th Dec 2025 (Fri) 21.55794 21.55794 21.55794 21.55794 0
25th Dec 2025 (Thu) 21.55794 21.55794 21.55794 21.55794 0
24th Dec 2025 (Wed) 21.55794 21.55794 21.55794 21.55794 434
23rd Dec 2025 (Tue) 21.55794 21.55794 21.55794 21.55794 5,196
22nd Dec 2025 (Mon) 21.55794 21.55794 21.55794 21.55794 528
19th Dec 2025 (Fri) 21.55794 21.55794 21.55794 21.55794 1,503
18th Dec 2025 (Thu) 21.55794 21.55794 21.55794 21.55794 1,416
17th Dec 2025 (Wed) 21.55794 21.55794 21.55794 21.55794 1,289
16th Dec 2025 (Tue) 21.55794 21.55794 21.55794 21.55794 450
15th Dec 2025 (Mon) 21.55794 21.55794 21.55794 21.55794 1,589
12th Dec 2025 (Fri) 21.55794 21.55794 21.55794 21.55794 1,195
11th Dec 2025 (Thu) 21.55794 21.55794 21.55794 21.55794 5,809
10th Dec 2025 (Wed) 21.55794 21.55794 21.55794 21.55794 438
9th Dec 2025 (Tue) 21.55794 21.55794 21.55794 21.55794 4,978
8th Dec 2025 (Mon) 21.55794 21.55794 21.55794 21.55794 1,277
FTSE 100 Latest
Value10,369.75
Change60.53