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
28th Sep 2026 (Mon) 2.46 2.51 2.46 2.53 545
25th Sep 2026 (Fri) 2.60 2.60 2.56 2.60 1,504
24th Sep 2026 (Thu) 2.63 2.63 2.53 2.63 2,161
23rd Sep 2026 (Wed) 2.63 2.70 2.53 2.67 67,752
22nd Sep 2026 (Tue) 2.35 2.42 2.33 2.43 14,908
21st Sep 2026 (Mon) 2.42 2.42 2.36 2.43 870
18th Sep 2026 (Fri) 2.68 2.79 2.45 2.56 6,557
17th Sep 2026 (Thu) 2.645 3.06 2.51 2.84 284,352
16th Sep 2026 (Wed) 2.69 2.69 2.46 2.45 4,224
15th Sep 2026 (Tue) 2.60 2.705 2.57 2.66 11,980
14th Sep 2026 (Mon) 2.61 2.61 2.52 2.55 5,441
11th Sep 2026 (Fri) 2.55 2.55 2.55 2.575 150
10th Sep 2026 (Thu) 2.67 2.67 2.50 2.66 3,227
9th Sep 2026 (Wed) 2.83 2.83 2.74 2.81 6,183
8th Sep 2026 (Tue) 2.93 3.06 2.80 3.02 11,630
7th Sep 2026 (Mon) 0.4548 0.483 0.4494 0.4828 28,423
4th Sep 2026 (Fri) 0.4548 0.483 0.4494 0.4828 28,423
3rd Sep 2026 (Thu) 0.4597 0.4649 0.4402 0.4648 20,422
2nd Sep 2026 (Wed) 0.41 0.4301 0.4096 0.425 7,461
1st Sep 2026 (Tue) 0.4551 0.4601 0.4295 0.4302 12,127
31st Aug 2026 (Mon) 0.464 0.47 0.45 0.4689 8,745
28th Aug 2026 (Fri) 0.4514 0.47 0.4508 0.4699 8,240
27th Aug 2026 (Thu) 0.503 0.503 0.4509 0.4746 19,645
26th Aug 2026 (Wed) 0.4999 0.507 0.4969 0.503 27,007
25th Aug 2026 (Tue) 0.553 0.553 0.475 0.497 68,032
24th Aug 2026 (Mon) 0.58 0.6271 0.5496 0.6085 85,968
21st Aug 2026 (Fri) 0.5707 0.5923 0.5679 0.5918 6,554
20th Aug 2026 (Thu) 0.575 0.5785 0.5631 0.5636 8,967
19th Aug 2026 (Wed) 0.5669 0.5785 0.5623 0.5826 5,024
18th Aug 2026 (Tue) 0.5987 0.5987 0.571 0.5785 10,004
17th Aug 2026 (Mon) 0.581 0.5989 0.5502 0.6039 7,214
14th Aug 2026 (Fri) 0.5985 0.62 0.572 0.597 22,219
13th Aug 2026 (Thu) 0.614 0.62 0.5954 0.6289 8,147
12th Aug 2026 (Wed) 0.5953 0.63 0.5496 0.63 34,762
11th Aug 2026 (Tue) 0.70 0.75 0.6479 0.6951 35,047
10th Aug 2026 (Mon) 0.8007 0.8007 0.6021 0.7279 2,822,469
7th Aug 2026 (Fri) 0.85 0.85 0.8055 0.8381 1,808
6th Aug 2026 (Thu) 0.81 0.8515 0.7968 0.8359 2,971
5th Aug 2026 (Wed) 0.88 0.88 0.82 0.8262 3,550
4th Aug 2026 (Tue) 0.8825 0.898 0.8825 0.8806 1,843
3rd Aug 2026 (Mon) 0.9552 1.00 0.82 0.82 14,193
31st Jul 2026 (Fri) 1.03 1.04 0.9969 0.98 5,049
30th Jul 2026 (Thu) 1.07 1.075 1.02 1.07 3,102
29th Jul 2026 (Wed) 1.00 1.06 1.00 1.04 3,253
FTSE 100 Latest
Value10,715.96
Change31.08