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!

La Rosa Holding (LRHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 7.51 8.15 7.51 7.99 4,331
17th Jul 2025 (Thu) 7.46 7.47 7.36 7.38 2,941
16th Jul 2025 (Wed) 7.04 7.755 7.04 7.64 3,387
15th Jul 2025 (Tue) 6.94 7.60 6.61 7.20 112,899
14th Jul 2025 (Mon) 7.46 7.53 7.41 7.40 4,275
11th Jul 2025 (Fri) 7.54 7.73 7.30 7.455 4,614
10th Jul 2025 (Thu) 7.595 7.90 7.46 7.72 6,938
9th Jul 2025 (Wed) 7.80 8.045 7.25 7.585 11,616
8th Jul 2025 (Tue) 9.05 9.105 7.905 8.09 36,693
7th Jul 2025 (Mon) 9.45 9.46 7.02 8.39 32,111
4th Jul 2025 (Fri) 0.2232 0.2329 0.1267 0.15 61,538,640
3rd Jul 2025 (Thu) 0.2232 0.2329 0.1267 0.15 61,538,640
2nd Jul 2025 (Wed) 0.09 0.09 0.08 0.0801 848,758
1st Jul 2025 (Tue) 0.128 0.13 0.1257 0.1266 59,197
30th Jun 2025 (Mon) 0.1343 0.1351 0.1271 0.1305 107,062
27th Jun 2025 (Fri) 0.1391 0.1439 0.1385 0.1381 172,988
26th Jun 2025 (Thu) 0.134 0.15 0.134 0.1454 135,414
25th Jun 2025 (Wed) 0.1397 0.148 0.1369 0.138 36,356
24th Jun 2025 (Tue) 0.136 0.1405 0.136 0.1391 11,184
23rd Jun 2025 (Mon) 0.132 0.14 0.1265 0.1389 79,482
20th Jun 2025 (Fri) 0.1246 0.134 0.1206 0.1301 869,682
19th Jun 2025 (Thu) 0.1255 0.1299 0.125 0.13 43,926
18th Jun 2025 (Wed) 0.1255 0.1299 0.125 0.13 43,926
17th Jun 2025 (Tue) 0.1292 0.1292 0.1181 0.1229 52,259
16th Jun 2025 (Mon) 0.128 0.1319 0.1251 0.133 43,219
13th Jun 2025 (Fri) 0.1302 0.133 0.121 0.129 172,454
12th Jun 2025 (Thu) 0.136 0.1504 0.132 0.1343 283,117
11th Jun 2025 (Wed) 0.1385 0.1447 0.1368 0.1381 95,100
10th Jun 2025 (Tue) 0.1323 0.153 0.131 0.1458 1,038,046
9th Jun 2025 (Mon) 0.13 0.1318 0.127 0.1291 60,826
6th Jun 2025 (Fri) 0.1243 0.134 0.1213 0.1329 21,814
5th Jun 2025 (Thu) 0.1249 0.129 0.1192 0.1259 311,123
4th Jun 2025 (Wed) 0.117 0.122 0.1156 0.12 227,460
3rd Jun 2025 (Tue) 0.124 0.124 0.114 0.1206 259,485
2nd Jun 2025 (Mon) 0.128 0.1288 0.1227 0.1259 612,591
30th May 2025 (Fri) 0.1292 0.1749 0.1249 0.1344 1,287,189
29th May 2025 (Thu) 0.137 0.145 0.1276 0.1331 911,652
28th May 2025 (Wed) 0.1441 0.1474 0.142 0.143 337,679
27th May 2025 (Tue) 0.1413 0.1463 0.141 0.1459 326,957
26th May 2025 (Mon) 0.1407 0.1407 0.1407 0.1407 0
24th May 2025 (Sat) 0.142 0.143 0.1405 0.1407 224,009
23rd May 2025 (Fri) 0.142 0.143 0.1405 0.143 224,009
22nd May 2025 (Thu) 0.137 0.143 0.137 0.141 74,662
21st May 2025 (Wed) 0.1408 0.141 0.1358 0.1392 481,335
20th May 2025 (Tue) 0.1413 0.144 0.1375 0.142 150,137
19th May 2025 (Mon) 0.1437 0.1485 0.1425 0.144 137,264
FTSE 100 Latest
Value8,992.12
Change19.48