lastminute.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.300	13.650	13.200	13.650	13.650	457
2026-07-27	13.600	13.600	13.100	13.250	13.250	277
2026-07-24	14.050	14.050	13.000	13.000	13.000	482
2026-07-23	13.550	14.200	13.500	14.050	14.050	359
2026-07-22	13.650	13.650	13.150	13.150	13.150	575
2026-07-21	13.000	13.250	13.000	13.250	13.250	333
2026-07-20	12.950	12.950	12.800	12.800	12.800	13
2026-07-17	13.200	13.200	13.000	13.100	13.100	266
2026-07-16	13.250	13.250	13.150	13.150	13.150	1,361
2026-07-15	13.100	13.100	13.000	13.000	13.000	108
2026-07-14	12.950	12.950	12.950	12.950	12.950	55
2026-07-13	13.100	13.100	12.950	12.950	12.950	133
2026-07-10	13.175	13.175	13.050	13.050	13.050	300
2026-07-09	13.250	13.250	13.050	13.050	13.050	63
2026-07-08	12.950	13.038	12.950	13.038	13.038	127
2026-07-07	13.000	13.036	13.000	13.036	13.036	204
2026-07-06	13.100	13.150	13.050	13.050	13.050	176
2026-07-03	13.100	13.100	13.022	13.022	13.022	649
2026-07-02	12.650	13.000	12.650	12.950	12.950	676
2026-07-01	12.700	12.950	12.700	12.950	12.950	151
2026-06-30	12.800	12.900	12.800	12.900	12.522	149
2026-06-29	13.100	13.100	12.900	12.948	12.569	1,389
2026-06-26	12.500	13.000	12.500	13.000	12.996	99,662
2026-06-25	12.900	13.000	12.900	13.000	12.996	91
2026-06-24	12.750	12.800	12.700	12.750	12.746	150
2026-06-23	12.950	13.000	12.950	13.000	12.996	542
2026-06-22	12.950	13.200	12.750	13.200	13.196	226
2026-06-19	12.400	12.900	12.400	12.900	12.896	3,092
2026-06-18	12.300	12.550	12.250	12.400	12.396	1,374
2026-06-17	13.200	13.200	12.600	12.769	12.765	2,013
2026-06-16	13.000	13.000	12.500	12.500	12.496	10,306
2026-06-15	12.950	12.950	12.500	12.950	12.946	2,157
2026-06-12	13.250	13.250	12.750	12.755	12.752	1,374
2026-06-11	12.600	12.600	12.150	12.150	12.146	23
2026-06-10	12.700	12.700	12.700	12.700	12.696	74
2026-06-09	13.000	13.000	12.550	12.550	12.546	231
2026-06-08	12.550	12.700	12.550	12.650	12.646	570
2026-06-05	13.150	13.150	12.850	12.850	12.846	174
2026-06-04	12.700	12.900	12.700	12.850	12.846	2,054
2026-06-03	13.000	13.100	13.000	13.100	13.096	492
2026-06-02	13.700	13.700	13.100	13.100	13.096	494
2026-06-01	12.950	13.107	12.950	13.107	13.103	1,043
2026-05-29	13.434	13.600	13.250	13.600	13.596	3,140
2026-05-28	12.550	13.150	12.550	12.986	12.982	760
2026-05-27	12.500	12.714	12.500	12.650	12.646	1,552
2026-05-26	12.300	12.900	12.000	12.493	12.489	3,675
2026-05-22	12.150	12.150	11.900	11.929	11.925	4,028
2026-05-21	12.200	12.200	12.200	12.200	12.196	171
2026-05-20	12.850	12.850	12.300	12.300	12.296	35
2026-05-19	12.500	12.550	12.425	12.425	12.421	1,568
2026-05-18	12.900	12.900	12.000	12.000	11.997	1
2026-05-15	12.200	12.300	12.100	12.200	12.196	2,725
2026-05-13	12.000	12.150	11.900	12.063	12.059	1,294
2026-05-12	12.700	12.700	12.100	12.137	12.133	1,367
2026-05-11	12.900	12.900	12.250	12.750	12.746	3,717
2026-05-08	12.400	12.650	12.400	12.650	12.646	651
2026-05-07	12.400	12.850	12.350	12.850	12.846	1,977
2026-05-06	12.150	12.450	12.150	12.200	12.196	2,695
2026-05-05	11.600	11.600	11.250	11.525	11.522	2,004
2026-04-30	12.000	12.000	11.800	11.800	11.797	190

← NewerPage 2 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.