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
6th Feb 2026 (Fri) 1.465 1.61 1.40 1.58 18,700
5th Feb 2026 (Thu) 1.72 1.74 1.32 1.50 136,909
4th Feb 2026 (Wed) 2.03 2.03 1.59 1.74 62,216
3rd Feb 2026 (Tue) 2.36 2.44 1.97 2.01 20,344
2nd Feb 2026 (Mon) 2.23 2.97 1.80 2.45 145,329
30th Jan 2026 (Fri) 4.50 4.72 2.65 2.89 4,176,346
29th Jan 2026 (Thu) 3.20 3.20 2.91 2.99 6,367
28th Jan 2026 (Wed) 3.42 3.42 2.87 3.39 8,606
27th Jan 2026 (Tue) 3.29 3.49 2.87 3.39 90,358
26th Jan 2026 (Mon) 4.035 4.69 3.69 3.72 49,042
23rd Jan 2026 (Fri) 0.40 0.43 0.3662 0.3927 1,762,176
22nd Jan 2026 (Thu) 0.483 0.483 0.40 0.4315 59,244
21st Jan 2026 (Wed) 0.53 0.537 0.5061 0.5184 5,108
20th Jan 2026 (Tue) 0.5236 0.565 0.5101 0.5363 31,031
19th Jan 2026 (Mon) 0.541 0.5725 0.54 0.56 36,533
16th Jan 2026 (Fri) 0.541 0.5725 0.54 0.56 36,533
15th Jan 2026 (Thu) 0.61 0.62 0.561 0.58 80,603
14th Jan 2026 (Wed) 0.62 0.6425 0.591 0.598 91,187
13th Jan 2026 (Tue) 0.6989 0.6989 0.578 0.7532 91,025
12th Jan 2026 (Mon) 0.8108 0.8109 0.7074 0.7532 270,376
9th Jan 2026 (Fri) 1.17 1.25 0.9367 0.936 10,856,151
8th Jan 2026 (Thu) 0.722 0.79 0.722 0.78 100,218
7th Jan 2026 (Wed) 0.7275 0.74 0.715 0.7215 1,843
6th Jan 2026 (Tue) 0.753 0.753 0.7345 0.72 1,731
5th Jan 2026 (Mon) 0.68 0.7658 0.66 0.7288 16,285
2nd Jan 2026 (Fri) 0.673 0.6795 0.6703 0.6737 2,189
1st Jan 2026 (Thu) 0.725 0.7375 0.6513 0.634 5,985
31st Dec 2025 (Wed) 0.725 0.7375 0.6513 0.634 5,985
30th Dec 2025 (Tue) 0.6701 0.6703 0.642 0.6701 4,238
29th Dec 2025 (Mon) 0.68 0.6822 0.671 0.708 2,531
26th Dec 2025 (Fri) 0.692 0.7348 0.6856 0.692 7,140
25th Dec 2025 (Thu) 0.7113 0.7113 0.639 0.6603 6,620
24th Dec 2025 (Wed) 0.7113 0.7113 0.639 0.6603 6,620
23rd Dec 2025 (Tue) 0.721 0.7307 0.7001 0.711 14,086
22nd Dec 2025 (Mon) 0.798 0.8148 0.76 0.735 5,189
19th Dec 2025 (Fri) 0.7902 0.86 0.78 0.762 7,014
18th Dec 2025 (Thu) 0.778 0.84 0.778 0.7931 5,627
17th Dec 2025 (Wed) 0.78 0.83 0.7698 0.8134 8,282
16th Dec 2025 (Tue) 0.85 0.85 0.75 0.793 14,148
15th Dec 2025 (Mon) 1.125 1.125 0.8171 0.8721 23,543
12th Dec 2025 (Fri) 1.38 1.38 1.06 1.16 17,817
11th Dec 2025 (Thu) 1.48 1.54 1.43 1.45 4,672
10th Dec 2025 (Wed) 1.40 1.555 1.33 1.50 43,330
9th Dec 2025 (Tue) 1.64 1.64 1.41 1.47 30,508
8th Dec 2025 (Mon) 1.775 2.25 1.52 1.64 150,479
FTSE 100 Latest
Value10,369.75
Change60.53