lastminute.com N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.320	9.460	9.320	9.460	9.460	796
2026-10-20	9.340	9.360	9.340	9.360	9.360	6
2026-10-19	9.060	9.060	9.000	9.000	9.000	566
2026-10-16	9.060	9.060	9.060	9.060	9.060	2,500
2026-10-15	9.180	9.300	9.060	9.240	9.240	700
2026-10-14	9.060	9.060	9.060	9.060	9.060	2,500
2026-10-13	9.000	9.100	9.000	9.000	9.000	625
2026-10-12	9.100	9.100	9.040	9.040	9.040	2,081
2026-10-09	9.200	9.200	9.200	9.200	9.200	150
2026-10-08	9.240	9.240	9.100	9.100	9.100	5,500
2026-10-07	9.700	9.700	9.700	9.700	9.700	2
2026-10-06	9.120	9.500	9.120	9.480	9.480	1,760
2026-10-05	9.240	9.320	9.240	9.280	9.280	2,506
2026-10-02	9.360	9.380	9.240	9.380	9.380	290
2026-10-01	9.300	9.300	9.300	9.300	9.300	2,500
2026-09-30	9.480	9.480	9.480	9.480	9.480	2
2026-09-29	9.300	9.300	9.280	9.280	9.280	1,083
2026-09-25	9.440	9.440	9.220	9.300	9.300	180
2026-09-24	9.720	9.720	9.500	9.500	9.500	843
2026-09-23	9.700	9.700	9.540	9.640	9.640	115
2026-09-22	9.880	9.880	9.620	9.800	9.800	2,447
2026-09-21	9.480	9.480	9.480	9.480	9.480	320
2026-09-18	9.700	9.760	9.520	9.520	9.520	870
2026-09-17	10.050	10.050	9.660	9.767	9.767	615
2026-09-16	9.600	9.600	9.460	9.460	9.460	1,251
2026-09-15	9.400	9.575	9.400	9.520	9.520	2,760
2026-09-14	10.100	10.100	9.500	9.764	9.764	4,746
2026-09-11	10.000	10.000	10.000	10.000	10.000	200
2026-09-10	9.800	9.860	9.760	9.860	9.860	2,581
2026-09-09	10.150	10.250	9.930	10.045	10.045	4,157
2026-09-08	10.350	10.350	10.000	10.100	10.100	1,652
2026-09-07	11.000	11.025	10.300	10.771	10.771	1,253
2026-09-04	11.200	11.400	10.950	11.300	11.300	3,683
2026-09-03	11.550	11.700	11.100	11.700	11.700	1,444
2026-09-02	11.800	11.850	11.750	11.750	11.750	817
2026-09-01	12.000	12.100	12.000	12.100	12.100	985
2026-08-31	11.800	11.950	11.750	11.950	11.950	14
2026-08-28	12.000	12.000	11.850	11.850	11.850	160
2026-08-27	12.000	12.000	11.900	11.900	11.900	134
2026-08-26	12.000	12.000	12.000	12.000	12.000	1
2026-08-25	12.000	12.000	12.000	12.000	12.000	1,532
2026-08-24	12.000	12.000	11.750	11.750	11.750	4,622
2026-08-21	11.800	12.300	11.800	12.300	12.300	228
2026-08-20	12.200	12.200	12.000	12.000	12.000	781
2026-08-19	12.000	12.150	11.900	12.150	12.150	41
2026-08-18	12.350	12.350	12.350	12.350	12.350	51
2026-08-17	12.100	12.350	12.100	12.350	12.350	275
2026-08-14	12.450	12.500	12.200	12.300	12.300	668
2026-08-13	12.250	12.258	12.250	12.258	12.258	567
2026-08-12	12.600	12.600	12.400	12.400	12.400	33
2026-08-11	12.700	12.700	12.300	12.454	12.454	3,207
2026-08-10	12.350	12.700	12.300	12.500	12.500	2,182
2026-08-07	12.200	12.450	12.000	12.350	12.350	4,485
2026-08-06	12.500	12.500	12.100	12.200	12.200	1,027
2026-08-05	12.600	12.900	12.600	12.900	12.900	360
2026-08-04	12.800	13.500	12.700	12.700	12.700	1,177
2026-08-03	13.450	13.450	12.650	13.200	13.200	5,869
2026-07-31	13.000	13.500	13.000	13.050	13.050	278
2026-07-30	13.000	13.500	12.950	13.122	13.122	2,388
2026-07-29	13.750	13.800	13.450	13.800	13.800	305

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0038 GBX
2025-07-02	0.0038 GBX
2024-06-26	0.0037 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.