lastminute.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 14.600 | 14.600 | 14.600 | 14.600 | 14.592 | 50 |
| 2025-03-07 | 14.600 | 14.600 | 14.460 | 14.580 | 14.572 | 766 |
| 2025-03-06 | 14.500 | 14.500 | 14.400 | 14.400 | 14.392 | 254 |
| 2025-03-05 | 13.940 | 14.460 | 13.940 | 14.360 | 14.352 | 1,131 |
| 2025-03-04 | 14.000 | 14.000 | 14.000 | 14.000 | 13.993 | 3 |
| 2025-02-28 | 14.480 | 14.480 | 14.480 | 14.480 | 14.472 | 44 |
| 2025-02-26 | 14.260 | 14.260 | 13.780 | 14.000 | 13.993 | 2,990 |
| 2025-02-25 | 14.980 | 14.980 | 14.320 | 14.680 | 14.672 | 245 |
| 2025-02-24 | 15.100 | 15.100 | 14.400 | 14.400 | 14.392 | 247 |
| 2025-02-21 | 15.280 | 15.280 | 15.200 | 15.200 | 15.192 | 755 |
| 2025-02-20 | 15.180 | 15.180 | 15.180 | 15.180 | 15.172 | 56 |
| 2025-02-19 | 15.100 | 15.100 | 15.000 | 15.000 | 14.992 | 6 |
| 2025-02-18 | 15.220 | 15.220 | 15.220 | 15.220 | 15.212 | 1 |
| 2025-02-17 | 15.100 | 15.300 | 15.100 | 15.300 | 15.292 | 52 |
| 2025-02-14 | 15.300 | 15.300 | 15.300 | 15.300 | 15.292 | 59 |
| 2025-02-13 | 15.500 | 15.500 | 15.500 | 15.500 | 15.492 | 9 |
| 2025-02-12 | 15.301 | 15.480 | 15.120 | 15.120 | 15.112 | 1,827 |
| 2025-02-11 | 15.260 | 15.340 | 15.260 | 15.340 | 15.332 | 1,509 |
| 2025-02-10 | 15.260 | 15.260 | 15.100 | 15.260 | 15.252 | 1,144 |
| 2025-02-07 | 15.260 | 15.260 | 15.260 | 15.260 | 15.252 | 332 |
| 2025-02-05 | 15.280 | 15.280 | 15.280 | 15.280 | 15.272 | 100 |
| 2025-02-04 | 15.200 | 15.200 | 15.200 | 15.200 | 15.192 | 3 |
| 2025-02-03 | 15.780 | 15.780 | 15.400 | 15.400 | 15.392 | 2,293 |
| 2025-01-30 | 15.400 | 15.400 | 15.400 | 15.400 | 15.392 | 32 |
| 2025-01-27 | 16.080 | 16.080 | 16.080 | 16.080 | 16.071 | 50 |
| 2025-01-23 | 16.180 | 16.180 | 16.180 | 16.180 | 16.171 | 3 |
| 2025-01-20 | 16.120 | 16.120 | 16.100 | 16.100 | 16.091 | 615 |
| 2025-01-16 | 16.180 | 16.180 | 16.180 | 16.180 | 16.171 | 42 |
| 2025-01-15 | 16.300 | 16.300 | 16.160 | 16.300 | 16.291 | 344 |
| 2025-01-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.491 | 149 |
| 2025-01-13 | 16.400 | 16.400 | 16.400 | 16.400 | 16.391 | 912 |
| 2025-01-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.491 | 309 |
| 2025-01-09 | 16.500 | 16.500 | 16.500 | 16.500 | 16.491 | 90 |
| 2025-01-08 | 16.520 | 16.557 | 16.520 | 16.557 | 16.549 | 1,232 |
| 2025-01-07 | 16.700 | 16.700 | 16.700 | 16.700 | 16.691 | 1,011 |
| 2025-01-06 | 16.700 | 16.720 | 16.680 | 16.720 | 16.711 | 726 |
| 2025-01-03 | 16.220 | 16.700 | 15.860 | 16.700 | 16.691 | 453 |
| 2024-12-30 | 16.380 | 16.400 | 16.260 | 16.260 | 16.251 | 557 |
| 2024-12-27 | 16.700 | 16.708 | 16.660 | 16.708 | 16.699 | 212 |
| 2024-12-20 | 15.980 | 15.980 | 15.960 | 15.960 | 15.952 | 259 |
| 2024-12-19 | 15.700 | 15.700 | 15.340 | 15.340 | 15.332 | 96 |
| 2024-12-18 | 15.920 | 15.920 | 15.920 | 15.920 | 15.912 | 250 |
| 2024-12-17 | 16.340 | 16.500 | 15.880 | 16.500 | 16.491 | 625 |
| 2024-12-13 | 15.900 | 16.160 | 15.900 | 16.160 | 16.151 | 2 |
| 2024-12-12 | 16.780 | 16.780 | 15.920 | 15.980 | 15.972 | 90 |
| 2024-12-10 | 16.200 | 16.200 | 16.100 | 16.100 | 16.091 | 9 |
| 2024-12-09 | 16.400 | 16.700 | 16.400 | 16.700 | 16.691 | 155 |
| 2024-12-06 | 16.829 | 16.829 | 16.700 | 16.700 | 16.691 | 2,299 |
| 2024-12-05 | 16.710 | 16.878 | 16.710 | 16.800 | 16.791 | 937 |
| 2024-12-04 | 16.720 | 16.805 | 16.720 | 16.800 | 16.791 | 1,471 |
| 2024-12-03 | 16.749 | 16.880 | 16.720 | 16.800 | 16.791 | 1,964 |
| 2024-12-02 | 16.800 | 17.000 | 16.723 | 17.000 | 16.991 | 1,984 |
| 2024-11-29 | 16.792 | 16.792 | 16.200 | 16.680 | 16.671 | 190 |
| 2024-11-28 | 16.720 | 16.760 | 16.720 | 16.720 | 16.711 | 222 |
| 2024-11-27 | 16.700 | 16.960 | 16.700 | 16.839 | 16.830 | 286 |
| 2024-11-26 | 16.835 | 16.835 | 16.700 | 16.700 | 16.691 | 173 |
| 2024-11-25 | 17.020 | 17.020 | 16.700 | 16.760 | 16.751 | 1,430 |
| 2024-11-22 | 16.860 | 17.120 | 16.860 | 17.023 | 17.014 | 1,297 |
| 2024-11-21 | 16.940 | 16.940 | 16.660 | 16.660 | 16.651 | 169 |
| 2024-11-20 | 17.140 | 17.160 | 16.880 | 16.880 | 16.871 | 566 |
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.