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
19th Sep 2025 (Fri) 0.5609 0.5669 0.5526 0.5629 3,445
18th Sep 2025 (Thu) 0.5481 0.5655 0.5481 0.5598 4,794
17th Sep 2025 (Wed) 0.5641 0.5646 0.5398 0.5487 19,030
16th Sep 2025 (Tue) 0.555 0.5587 0.5437 0.5595 3,944
15th Sep 2025 (Mon) 0.5833 0.595 0.5516 0.5622 14,825
12th Sep 2025 (Fri) 0.5849 0.5902 0.5803 0.585 10,677
11th Sep 2025 (Thu) 0.5602 0.59 0.553 0.5844 27,381
10th Sep 2025 (Wed) 0.555 0.5623 0.5511 0.5599 8,150
9th Sep 2025 (Tue) 0.558 0.58 0.5471 0.559 21,694
8th Sep 2025 (Mon) 0.5449 0.5449 0.53 0.5382 40,611
5th Sep 2025 (Fri) 0.559 0.5637 0.522 0.53 17,389
4th Sep 2025 (Thu) 0.5756 0.5756 0.5402 0.5565 18,378
3rd Sep 2025 (Wed) 0.6022 0.6093 0.565 0.5705 33,223
2nd Sep 2025 (Tue) 0.64 0.64 0.6069 0.6174 16,972
1st Sep 2025 (Mon) 0.635 0.6353 0.63 0.6348 5,580
29th Aug 2025 (Fri) 0.635 0.6353 0.63 0.6348 5,580
28th Aug 2025 (Thu) 0.6305 0.6305 0.62 0.6201 14,699
27th Aug 2025 (Wed) 0.6318 0.6318 0.6151 0.6239 4,988
26th Aug 2025 (Tue) 0.6413 0.6418 0.6102 0.63 13,259
25th Aug 2025 (Mon) 0.6298 0.6689 0.6298 0.6387 19,558
22nd Aug 2025 (Fri) 0.63 0.6483 0.6151 0.615 13,934
21st Aug 2025 (Thu) 0.605 0.6323 0.605 0.615 15,786
20th Aug 2025 (Wed) 0.609 0.6165 0.5902 0.611 8,319
19th Aug 2025 (Tue) 0.6394 0.64 0.6049 0.6141 12,670
18th Aug 2025 (Mon) 0.632 0.6426 0.6221 0.6388 19,529
15th Aug 2025 (Fri) 0.63 0.65 0.6265 0.6326 11,940
14th Aug 2025 (Thu) 0.67 0.6701 0.61 0.612 45,493
13th Aug 2025 (Wed) 0.71 0.715 0.6926 0.717 7,620
12th Aug 2025 (Tue) 0.6735 0.695 0.6735 0.7059 7,289
11th Aug 2025 (Mon) 0.67 0.6999 0.6676 0.6862 8,031
8th Aug 2025 (Fri) 0.6756 0.6756 0.6608 0.6696 9,556
7th Aug 2025 (Thu) 0.69 0.69 0.661 0.6799 12,387
6th Aug 2025 (Wed) 0.69 0.694 0.682 0.699 12,918
5th Aug 2025 (Tue) 0.701 0.7094 0.6875 0.705 15,419
4th Aug 2025 (Mon) 0.693 0.699 0.69 0.70 5,248
1st Aug 2025 (Fri) 0.6957 0.6957 0.69 0.6964 6,110
31st Jul 2025 (Thu) 0.72 0.72 0.6901 0.7034 30,113
30th Jul 2025 (Wed) 0.7468 0.7468 0.70 0.711 16,723
29th Jul 2025 (Tue) 0.802 0.802 0.7453 0.762 15,829
28th Jul 2025 (Mon) 0.7813 0.81 0.78 0.8092 15,988
25th Jul 2025 (Fri) 0.8183 0.8189 0.7701 0.775 18,431
24th Jul 2025 (Thu) 0.80 0.8388 0.80 0.8266 17,261
23rd Jul 2025 (Wed) 0.79 0.814 0.7768 0.793 40,601
22nd Jul 2025 (Tue) 0.74 0.784 0.7302 0.7841 20,171
FTSE 100 Latest
Value9,206.41
Change-10.26