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!

Lifeward Ltd. (LFWD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5509 0.5753 0.55 0.57 5,556
5th Feb 2026 (Thu) 0.5475 0.556 0.5251 0.5428 9,860
4th Feb 2026 (Wed) 0.58 0.5803 0.5559 0.5633 2,602
3rd Feb 2026 (Tue) 0.579 0.59 0.5714 0.575 7,899
2nd Feb 2026 (Mon) 0.5901 0.5901 0.5779 0.5856 13,490
30th Jan 2026 (Fri) 0.6205 0.6205 0.57 0.605 13,681
29th Jan 2026 (Thu) 0.6552 0.6552 0.613 0.62 7,864
28th Jan 2026 (Wed) 0.66 0.6719 0.653 0.66 5,005
27th Jan 2026 (Tue) 0.6568 0.67 0.64 0.66 7,172
26th Jan 2026 (Mon) 0.668 0.67 0.65 0.65 8,840
23rd Jan 2026 (Fri) 0.695 0.6965 0.67 0.6706 12,096
22nd Jan 2026 (Thu) 0.705 0.7068 0.6711 0.6898 19,494
21st Jan 2026 (Wed) 0.7155 0.7192 0.70 0.70 3,756
20th Jan 2026 (Tue) 0.7097 0.7469 0.7097 0.7211 15,197
19th Jan 2026 (Mon) 0.6726 0.7222 0.6713 0.69 29,610
16th Jan 2026 (Fri) 0.6726 0.7222 0.6713 0.69 29,610
15th Jan 2026 (Thu) 0.6565 0.725 0.6554 0.7225 16,340
14th Jan 2026 (Wed) 0.7176 0.7199 0.6551 0.6554 34,613
13th Jan 2026 (Tue) 0.7255 0.741 0.6691 0.6294 355,878
12th Jan 2026 (Mon) 0.659 0.6834 0.6244 0.6294 18,214
9th Jan 2026 (Fri) 0.66 0.66 0.621 0.622 976
8th Jan 2026 (Thu) 0.6651 0.6651 0.637 0.64 17,311
7th Jan 2026 (Wed) 0.6381 0.6381 0.6253 0.6353 15,162
6th Jan 2026 (Tue) 0.6411 0.66 0.6294 0.6489 8,072
5th Jan 2026 (Mon) 0.637 0.645 0.6202 0.6376 6,298
2nd Jan 2026 (Fri) 0.5941 0.6641 0.5941 0.6235 36,970
1st Jan 2026 (Thu) 0.595 0.595 0.561 0.5766 7,111
31st Dec 2025 (Wed) 0.595 0.595 0.561 0.5766 7,111
30th Dec 2025 (Tue) 0.6122 0.6357 0.5573 0.5648 46,591
29th Dec 2025 (Mon) 0.64 0.64 0.6034 0.6075 15,403
26th Dec 2025 (Fri) 0.6299 0.6485 0.6252 0.6438 1,177
25th Dec 2025 (Thu) 0.635 0.6443 0.626 0.6342 11,081
24th Dec 2025 (Wed) 0.635 0.6443 0.626 0.6342 11,081
23rd Dec 2025 (Tue) 0.6801 0.6801 0.6421 0.65 8,694
22nd Dec 2025 (Mon) 0.6724 0.695 0.6624 0.68 5,129
19th Dec 2025 (Fri) 0.68 0.68 0.645 0.6503 11,970
18th Dec 2025 (Thu) 0.66 0.70 0.66 0.6803 8,176
17th Dec 2025 (Wed) 0.65 0.66 0.6388 0.6404 8,590
16th Dec 2025 (Tue) 0.633 0.6597 0.6311 0.6398 7,363
15th Dec 2025 (Mon) 0.6679 0.6679 0.61 0.6215 18,636
12th Dec 2025 (Fri) 0.71 0.7167 0.6639 0.6768 33,125
11th Dec 2025 (Thu) 0.75 0.7501 0.6985 0.7075 31,837
10th Dec 2025 (Wed) 0.75 0.766 0.73 0.7592 21,180
9th Dec 2025 (Tue) 0.6951 0.76 0.6951 0.7597 21,786
8th Dec 2025 (Mon) 0.7335 0.7335 0.685 0.691 13,045
FTSE 100 Latest
Value10,369.75
Change60.53