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!

Stocksnips Ai-p (NEWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.42 27.9858 27.42 27.9858 69
5th Feb 2026 (Thu) 27.42 27.42 27.42 27.3931 8
4th Feb 2026 (Wed) 27.54 27.57 27.34 27.399 244
3rd Feb 2026 (Tue) 27.51 27.51 27.51 27.4994 0
2nd Feb 2026 (Mon) 27.48 27.48 27.48 27.4764 176
30th Jan 2026 (Fri) 27.27 27.27 27.27 27.2705 26
29th Jan 2026 (Thu) 27.19 27.20 27.19 27.3225 200
28th Jan 2026 (Wed) 27.50 27.50 27.50 27.67 100
27th Jan 2026 (Tue) 27.64 27.64 27.64 27.67 193
26th Jan 2026 (Mon) 27.64 27.64 27.60 27.6103 238
23rd Jan 2026 (Fri) 27.56 27.56 27.56 27.5699 110
22nd Jan 2026 (Thu) 27.68 27.685 27.62 27.6013 2,336
21st Jan 2026 (Wed) 27.51 27.63 27.41 27.6013 875
20th Jan 2026 (Tue) 27.50 27.55 27.31 27.2942 728
19th Jan 2026 (Mon) 27.70 27.82 27.70 27.7882 157
16th Jan 2026 (Fri) 27.70 27.82 27.70 27.7882 157
15th Jan 2026 (Thu) 27.97 27.97 27.87 27.8898 169
14th Jan 2026 (Wed) 27.79 27.79 27.70 27.7802 204
13th Jan 2026 (Tue) 27.74 27.74 27.71 27.8484 202
12th Jan 2026 (Mon) 27.75 27.86 27.75 27.8484 346
9th Jan 2026 (Fri) 27.67 27.75 27.67 27.7578 103
8th Jan 2026 (Thu) 27.74 27.75 27.74 27.7004 634
7th Jan 2026 (Wed) 27.71 27.71 27.71 27.6604 247
6th Jan 2026 (Tue) 27.71 27.94 27.71 27.9815 1,601
5th Jan 2026 (Mon) 27.57 27.57 27.57 27.7759 100
2nd Jan 2026 (Fri) 27.37 27.37 27.35 27.4804 212
1st Jan 2026 (Thu) 27.29 27.29 27.21 27.1654 232
31st Dec 2025 (Wed) 27.29 27.29 27.21 27.1654 232
30th Dec 2025 (Tue) 27.42 27.42 27.42 27.3953 100
29th Dec 2025 (Mon) 27.48 27.49 27.47 27.5351 818
26th Dec 2025 (Fri) 27.55 27.55 27.55 27.589 692
25th Dec 2025 (Thu) 27.57 27.58 27.57 27.5972 100
24th Dec 2025 (Wed) 27.57 27.58 27.57 27.5972 100
23rd Dec 2025 (Tue) 27.52 27.52 27.52 27.5891 100
22nd Dec 2025 (Mon) 27.43 27.49 27.43 27.5038 300
19th Dec 2025 (Fri) 27.19 27.19 27.19 27.2532 138
18th Dec 2025 (Thu) 26.95 26.95 26.9122 26.9122 0
17th Dec 2025 (Wed) 26.95 26.95 26.6945 26.6945 0
16th Dec 2025 (Tue) 26.95 26.95 26.95 27.0018 300
15th Dec 2025 (Mon) 27.31 27.31 27.1915 27.1915 0
12th Dec 2025 (Fri) 27.31 27.31 27.184 27.184 0
11th Dec 2025 (Thu) 27.31 27.6602 27.31 27.6602 0
10th Dec 2025 (Wed) 27.31 27.5367 27.31 27.5367 0
9th Dec 2025 (Tue) 27.31 27.33 27.31 27.1994 300
8th Dec 2025 (Mon) 27.32 27.32 27.31 27.2896 2,751
FTSE 100 Latest
Value10,369.75
Change60.53