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
20th May 2026 (Wed) 1.32 1.36 1.30 1.36 2,098
19th May 2026 (Tue) 1.30 1.37 1.30 1.34 2,251
18th May 2026 (Mon) 1.43 1.43 1.32 1.33 5,171
15th May 2026 (Fri) 1.42 1.50 1.42 1.47 12,243
14th May 2026 (Thu) 1.35 1.40 1.30 1.40 6,015
13th May 2026 (Wed) 1.33 1.41 1.27 1.40 24,284
12th May 2026 (Tue) 1.30 1.37 1.25 1.31 5,151
11th May 2026 (Mon) 1.505 1.51 1.35 1.36 18,087
8th May 2026 (Fri) 1.78 1.78 1.56 1.61 25,297
7th May 2026 (Thu) 1.93 1.93 1.70 1.80 108,664
6th May 2026 (Wed) 1.89 1.97 1.89 1.91 13,085
5th May 2026 (Tue) 1.88 1.98 1.81 1.85 26,130
4th May 2026 (Mon) 1.83 1.89 1.73 1.85 20,753
1st May 2026 (Fri) 1.99 2.04 1.79 1.89 1,078,578
30th Apr 2026 (Thu) 2.14 2.14 1.83 1.86 14,506
29th Apr 2026 (Wed) 1.96 2.26 1.86 2.07 31,059
28th Apr 2026 (Tue) 1.97 2.14 1.85 2.02 14,313
27th Apr 2026 (Mon) 2.09 2.13 1.97 2.04 10,862
24th Apr 2026 (Fri) 2.00 2.27 1.82 2.18 14,732
23rd Apr 2026 (Thu) 2.41 2.41 1.94 2.06 9,785
22nd Apr 2026 (Wed) 2.52 2.62 2.49 2.57 39,691
21st Apr 2026 (Tue) 2.79 3.175 2.53 3.18 19,562
20th Apr 2026 (Mon) 2.77 3.20 2.77 2.90 35,564
17th Apr 2026 (Fri) 0.291 0.2964 0.2488 0.2651 1,874,756
16th Apr 2026 (Thu) 0.3161 0.3197 0.2751 0.2891 559,308
15th Apr 2026 (Wed) 0.4914 0.5156 0.3561 0.4126 10,014,304
14th Apr 2026 (Tue) 0.419 0.458 0.402 0.445 48,557
13th Apr 2026 (Mon) 0.4171 0.47 0.3868 0.42 107,831
10th Apr 2026 (Fri) 0.6011 0.6033 0.4109 0.425 1,643,975
9th Apr 2026 (Thu) 0.59 0.59 0.5228 0.5517 44,916
8th Apr 2026 (Wed) 0.5296 0.6429 0.5012 0.588 75,758
7th Apr 2026 (Tue) 0.545 0.545 0.503 0.5105 15,479
6th Apr 2026 (Mon) 0.5705 0.5819 0.55 0.5799 45,736
3rd Apr 2026 (Fri) 0.554 0.565 0.51 0.562 23,075
2nd Apr 2026 (Thu) 0.554 0.565 0.51 0.562 23,075
1st Apr 2026 (Wed) 0.57 0.572 0.5425 0.579 5,335
31st Mar 2026 (Tue) 0.62 0.64 0.5578 0.589 23,343
30th Mar 2026 (Mon) 0.5551 0.6196 0.55 0.5524 2,875
27th Mar 2026 (Fri) 0.58 0.58 0.5392 0.536 12,221
26th Mar 2026 (Thu) 0.6501 0.66 0.6106 0.617 15,236
25th Mar 2026 (Wed) 0.5966 0.6791 0.5785 0.6725 57,111
24th Mar 2026 (Tue) 0.59 0.602 0.535 0.6046 7,292
23rd Mar 2026 (Mon) 0.63 0.63 0.5888 0.6101 10,093
FTSE 100 Latest
Value10,443.47
Change11.13