lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	21.500	21.650	21.350	21.390	21.374	960
2023-10-09	21.550	22.300	21.250	21.250	21.235	1,478
2023-10-06	21.500	21.500	21.150	21.150	21.135	847
2023-10-05	22.000	22.000	21.300	21.500	21.485	2,606
2023-10-04	22.750	22.750	21.500	22.152	22.136	4,053
2023-10-03	22.000	22.750	22.000	22.750	22.734	6,088
2023-10-02	22.700	22.700	22.150	22.550	22.534	1,920
2023-09-29	23.500	24.200	23.100	23.417	23.401	565
2023-09-28	24.200	24.644	23.400	23.849	23.832	7,435
2023-09-27	23.800	24.150	23.250	23.959	23.942	2,327
2023-09-26	23.600	23.650	23.050	23.650	23.633	3,829
2023-09-25	24.000	24.000	23.750	23.794	23.777	942
2023-09-22	23.650	24.400	23.650	24.400	24.382	647
2023-09-21	24.050	24.050	23.450	24.000	23.983	440
2023-09-20	24.800	25.000	24.150	24.287	24.270	423
2023-09-19	25.000	25.000	24.550	24.700	24.682	1,672
2023-09-18	24.600	25.000	24.600	24.950	24.932	2,139
2023-09-15	24.900	25.000	24.650	24.750	24.732	4,524
2023-09-14	23.850	24.900	23.850	24.800	24.782	1,699
2023-09-13	24.900	24.900	24.282	24.700	24.682	2,915
2023-09-12	24.550	24.550	23.600	24.309	24.292	2,055
2023-09-11	24.250	24.250	23.400	23.464	23.447	1,253
2023-09-08	24.250	24.250	24.028	24.108	24.091	1,436
2023-09-07	24.950	24.950	23.976	24.600	24.582	4,849
2023-09-06	24.500	25.500	24.300	25.000	24.982	5,408
2023-09-05	24.050	24.326	23.950	24.326	24.309	2,335
2023-09-04	23.850	24.450	23.850	23.899	23.882	3,610
2023-09-01	23.350	23.400	23.324	23.362	23.345	1,334
2023-08-31	22.700	23.344	22.700	23.300	23.283	1,163
2023-08-30	23.400	23.400	22.650	23.071	23.055	1,860
2023-08-29	22.900	23.650	22.550	22.598	22.581	2,804
2023-08-25	22.400	22.400	21.900	22.000	21.984	629
2023-08-24	22.750	22.750	21.550	22.300	22.284	1,429
2023-08-23	22.000	22.700	22.000	22.550	22.534	1,895
2023-08-22	21.250	22.095	21.250	21.700	21.684	1,722
2023-08-21	22.750	22.750	21.700	22.143	22.127	1,766
2023-08-18	23.550	23.572	22.200	23.146	23.129	1,191
2023-08-17	23.900	23.900	23.400	23.650	23.633	734
2023-08-16	23.700	23.700	22.800	23.008	22.992	779
2023-08-15	24.000	24.150	22.900	23.050	23.034	805
2023-08-14	25.600	25.600	24.700	25.000	24.982	2,079
2023-08-11	24.000	24.800	23.550	24.178	24.161	1,606
2023-08-10	23.900	24.044	23.050	23.300	23.283	2,819
2023-08-09	25.200	25.200	24.149	24.149	24.132	1,429
2023-08-08	24.650	24.800	24.350	24.700	24.682	617
2023-08-07	25.200	25.700	24.850	25.100	25.082	935
2023-08-04	26.250	26.950	25.540	25.600	25.582	2,283
2023-08-03	27.000	27.350	26.600	27.150	27.130	6,212
2023-08-02	28.000	28.332	27.394	27.451	27.431	4,880
2023-07-31	28.250	29.150	28.099	28.099	28.079	1,947
2023-07-28	27.750	28.450	27.750	28.399	28.379	3,319
2023-07-27	27.600	27.950	27.600	27.750	27.730	985
2023-07-26	27.150	27.500	27.150	27.500	27.480	2,088
2023-07-25	28.000	28.000	27.200	27.450	27.430	2,987
2023-07-24	28.100	28.200	27.794	28.000	27.980	5,152
2023-07-21	28.400	28.400	27.948	27.950	27.930	2,169
2023-07-20	27.600	28.350	27.600	28.100	28.080	1,258
2023-07-19	28.300	28.300	28.000	28.000	27.980	1,657
2023-07-18	28.000	28.500	27.949	28.199	28.179	3,718
2023-07-17	27.500	28.450	27.500	28.450	28.430	1,203

← NewerPage 12 of 19 · 1,139 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.