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!

Five9 Ord (0TMV) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 21.10594 21.10594 21.10594 21.10594 1,896
17th Dec 2025 (Wed) 21.10594 21.10594 21.10594 21.10594 125
16th Dec 2025 (Tue) 21.10594 21.10594 21.10594 21.10594 985
15th Dec 2025 (Mon) 21.2275 21.2275 21.2275 21.2275 347
12th Dec 2025 (Fri) 21.2275 21.2275 21.2275 21.2275 1,192
11th Dec 2025 (Thu) 21.2275 21.2275 21.2275 21.2275 140
10th Dec 2025 (Wed) 21.2275 21.2275 21.2275 21.2275 396
9th Dec 2025 (Tue) 21.2275 21.2275 21.2275 21.2275 305
8th Dec 2025 (Mon) 21.2275 21.2275 21.2275 21.2275 821
5th Dec 2025 (Fri) 21.2275 21.2275 21.2275 21.2275 797
4th Dec 2025 (Thu) 20.26852 20.26852 20.26852 20.26852 2
3rd Dec 2025 (Wed) 19.96323 19.96323 19.96323 19.96323 2,655
2nd Dec 2025 (Tue) 19.48548 19.48548 19.48548 19.48548 3,785
1st Dec 2025 (Mon) 19.48548 19.48548 19.48548 19.48548 1,479
28th Nov 2025 (Fri) 19.48548 19.48548 19.48548 19.48548 1,289
27th Nov 2025 (Thu) 19.48548 19.48548 19.48548 19.48548 0
26th Nov 2025 (Wed) 19.70145 19.70145 19.70145 19.70145 367
25th Nov 2025 (Tue) 19.70145 19.70145 19.70145 19.70145 3,828
24th Nov 2025 (Mon) 18.05043 18.05043 18.05043 18.05043 3,510
21st Nov 2025 (Fri) 18.05043 18.05043 18.05043 18.05043 1,051
20th Nov 2025 (Thu) 18.56341 18.56341 18.56341 18.56341 9,682
19th Nov 2025 (Wed) 18.56341 18.56341 18.56341 18.56341 5,435
18th Nov 2025 (Tue) 18.56341 18.56341 18.56341 18.56341 1,133
17th Nov 2025 (Mon) 20.42763 20.42763 20.42763 20.42763 2,434
14th Nov 2025 (Fri) 20.42763 20.42763 20.42763 20.42763 2,028
13th Nov 2025 (Thu) 20.42763 20.42763 20.42763 20.42763 7,700
12th Nov 2025 (Wed) 20.42763 20.42763 20.42763 20.42763 3,585
11th Nov 2025 (Tue) 20.42763 20.42763 20.42763 20.42763 387
10th Nov 2025 (Mon) 24.43724 24.43724 24.43724 24.43724 9,455
7th Nov 2025 (Fri) 24.43724 24.43724 24.43724 24.43724 16,395
6th Nov 2025 (Thu) 24.43724 24.43724 24.43724 24.43724 4,504
5th Nov 2025 (Wed) 24.43724 24.43724 24.43724 24.43724 735
4th Nov 2025 (Tue) 24.43724 24.43724 24.43724 24.43724 1,172
3rd Nov 2025 (Mon) 24.43724 24.43724 24.43724 24.43724 1,492
31st Oct 2025 (Fri) 22.33607 22.33607 22.33607 22.33607 1,831
30th Oct 2025 (Thu) 22.33607 22.33607 22.33607 22.33607 1,623
29th Oct 2025 (Wed) 22.33607 22.33607 22.33607 22.33607 1,322
28th Oct 2025 (Tue) 22.33607 22.33607 22.33607 22.33607 1,159
27th Oct 2025 (Mon) 22.33607 22.33607 22.33607 22.33607 6,055
24th Oct 2025 (Fri) 22.33607 22.33607 22.33607 22.33607 1,922
23rd Oct 2025 (Thu) 22.33607 22.33607 22.33607 22.33607 833
22nd Oct 2025 (Wed) 22.33607 22.33607 22.33607 22.33607 967
21st Oct 2025 (Tue) 22.33607 22.33607 22.33607 22.33607 6,483
20th Oct 2025 (Mon) 22.33607 22.33607 22.33607 22.33607 1,576
FTSE 100 Latest
Value9,837.77
Change63.45