lastminute.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 14.000 | 14.050 | 14.000 | 14.050 | 14.046 | 300 |
| 2026-01-29 | 14.300 | 14.300 | 14.250 | 14.250 | 14.246 | 500 |
| 2026-01-28 | 14.700 | 14.700 | 14.550 | 14.650 | 14.646 | 373 |
| 2026-01-27 | 14.400 | 14.500 | 14.400 | 14.400 | 14.396 | 107 |
| 2026-01-26 | 14.800 | 14.800 | 14.600 | 14.600 | 14.596 | 19 |
| 2026-01-23 | 15.000 | 15.000 | 15.000 | 15.000 | 14.996 | 25 |
| 2026-01-22 | 14.600 | 14.650 | 14.400 | 14.550 | 14.546 | 1,012 |
| 2026-01-21 | 14.150 | 14.150 | 14.150 | 14.150 | 14.146 | 122 |
| 2026-01-20 | 14.300 | 14.500 | 14.300 | 14.350 | 14.346 | 253 |
| 2026-01-19 | 14.400 | 14.400 | 14.350 | 14.350 | 14.346 | 76 |
| 2026-01-16 | 14.800 | 14.800 | 14.600 | 14.600 | 14.596 | 297 |
| 2026-01-14 | 14.600 | 14.900 | 14.600 | 14.600 | 14.596 | 833 |
| 2026-01-13 | 14.400 | 14.600 | 14.400 | 14.550 | 14.546 | 8,517 |
| 2026-01-12 | 14.875 | 14.875 | 14.000 | 14.500 | 14.496 | 1,428 |
| 2026-01-09 | 14.350 | 14.700 | 14.350 | 14.500 | 14.496 | 1,902 |
| 2026-01-08 | 14.150 | 14.200 | 14.000 | 14.200 | 14.196 | 47 |
| 2026-01-07 | 13.950 | 14.000 | 13.875 | 14.000 | 13.996 | 1,963 |
| 2026-01-06 | 13.200 | 13.300 | 13.200 | 13.200 | 13.196 | 301 |
| 2026-01-05 | 13.200 | 13.250 | 12.900 | 12.900 | 12.896 | 668 |
| 2025-12-30 | 13.050 | 13.050 | 13.050 | 13.050 | 13.046 | 60 |
| 2025-12-29 | 12.700 | 12.875 | 12.600 | 12.850 | 12.846 | 719 |
| 2025-12-22 | 12.500 | 12.800 | 12.500 | 12.800 | 12.796 | 290 |
| 2025-12-18 | 12.650 | 12.800 | 12.650 | 12.800 | 12.796 | 4,902 |
| 2025-12-17 | 12.725 | 12.725 | 12.725 | 12.725 | 12.721 | 100 |
| 2025-12-16 | 12.600 | 12.700 | 12.600 | 12.700 | 12.696 | 60 |
| 2025-12-15 | 12.800 | 12.800 | 12.800 | 12.800 | 12.796 | 5 |
| 2025-12-12 | 13.150 | 13.150 | 12.750 | 12.750 | 12.746 | 836 |
| 2025-12-10 | 12.500 | 12.725 | 12.500 | 12.725 | 12.721 | 74 |
| 2025-12-09 | 12.575 | 12.900 | 12.500 | 12.500 | 12.496 | 27,765 |
| 2025-12-08 | 12.250 | 12.250 | 12.000 | 12.100 | 12.097 | 1,111 |
| 2025-12-05 | 12.100 | 12.100 | 11.950 | 12.050 | 12.047 | 660 |
| 2025-12-04 | 11.900 | 12.200 | 11.850 | 12.047 | 12.043 | 1,845 |
| 2025-12-03 | 12.100 | 12.250 | 11.900 | 11.900 | 11.897 | 1,565 |
| 2025-12-02 | 12.200 | 12.200 | 11.900 | 11.988 | 11.984 | 1,640 |
| 2025-12-01 | 12.000 | 12.100 | 11.800 | 11.950 | 11.947 | 712 |
| 2025-11-28 | 12.850 | 12.850 | 12.150 | 12.200 | 12.196 | 2,218 |
| 2025-11-27 | 12.500 | 12.500 | 12.250 | 12.250 | 12.246 | 10,425 |
| 2025-11-26 | 12.600 | 12.600 | 12.600 | 12.600 | 12.596 | 36 |
| 2025-11-25 | 12.950 | 13.000 | 12.400 | 12.550 | 12.546 | 184 |
| 2025-11-21 | 14.100 | 14.100 | 12.850 | 12.950 | 12.946 | 1,113 |
| 2025-11-20 | 13.450 | 13.450 | 13.450 | 13.450 | 13.446 | 3 |
| 2025-11-18 | 13.875 | 13.875 | 13.800 | 13.800 | 13.796 | 24 |
| 2025-11-17 | 14.100 | 14.100 | 13.850 | 13.850 | 13.846 | 223 |
| 2025-11-13 | 14.200 | 14.200 | 14.200 | 14.200 | 14.196 | 10 |
| 2025-11-12 | 14.200 | 14.200 | 14.100 | 14.100 | 14.096 | 1 |
| 2025-11-11 | 14.250 | 14.250 | 14.000 | 14.150 | 14.146 | 874 |
| 2025-11-07 | 14.150 | 14.150 | 14.050 | 14.050 | 14.046 | 45 |
| 2025-11-06 | 14.100 | 14.350 | 14.000 | 14.000 | 13.996 | 1,996 |
| 2025-11-05 | 13.250 | 13.250 | 13.250 | 13.250 | 13.246 | 100 |
| 2025-11-04 | 13.900 | 13.900 | 13.151 | 13.151 | 13.148 | 90 |
| 2025-11-03 | 13.900 | 13.900 | 13.150 | 13.350 | 13.346 | 157 |
| 2025-10-31 | 13.550 | 13.800 | 12.550 | 12.550 | 12.546 | 1,156 |
| 2025-10-30 | 13.950 | 13.950 | 13.000 | 13.000 | 12.996 | 136 |
| 2025-10-29 | 13.975 | 13.975 | 13.500 | 13.500 | 13.496 | 148 |
| 2025-10-28 | 14.550 | 14.550 | 14.550 | 14.550 | 14.546 | 22 |
| 2025-10-27 | 13.500 | 14.500 | 13.200 | 14.192 | 14.188 | 1,163 |
← NewerPage 4 of 4 · 236 trading days
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.