Snowflake Inc. (LON:0A93)
London
· Delayed Price · Currency is GBP · Price in USD 226.95
-8.01 (-3.41%)
At close: Dec 5, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 241.00 | 245.15 | 234.13 | 234.96 | 234.96 | -11.83% | 46,676 |
| Dec 3, 2025 | 262.50 | 267.11 | 257.11 | 266.50 | 266.50 | 2.00% | 25,490 |
| Dec 2, 2025 | 262.00 | 267.93 | 258.16 | 261.28 | 261.28 | 3.40% | 10,556 |
| Dec 1, 2025 | 247.25 | 253.00 | 246.02 | 252.69 | 252.68 | 1.18% | 2,780 |
| Nov 28, 2025 | 252.00 | 254.00 | 248.68 | 249.74 | 249.74 | 0.40% | 2,655 |
| Nov 27, 2025 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | -0.46% | - |
| Nov 26, 2025 | 253.00 | 251.69 | 247.60 | 249.90 | 249.90 | 0.47% | 4,216 |
| Nov 25, 2025 | 241.50 | 248.76 | 238.00 | 248.74 | 248.74 | 2.31% | 9,356 |
| Nov 24, 2025 | 237.25 | 244.12 | 235.60 | 243.13 | 243.13 | 3.02% | 3,751 |
| Nov 21, 2025 | 244.00 | 246.79 | 228.85 | 236.00 | 236.00 | -4.86% | 8,111 |
| Nov 20, 2025 | 258.75 | 262.24 | 247.40 | 248.07 | 248.07 | -2.42% | 6,875 |
| Nov 19, 2025 | 252.50 | 256.05 | 250.60 | 254.23 | 254.23 | -0.77% | 2,239 |
| Nov 18, 2025 | 248.75 | 256.37 | 248.00 | 256.20 | 256.20 | 1.25% | 3,229 |
| Nov 17, 2025 | 259.25 | 260.44 | 252.73 | 253.05 | 253.05 | -1.89% | 4,462 |
| Nov 14, 2025 | 253.50 | 259.67 | 243.20 | 257.91 | 257.91 | 1.08% | 11,160 |
| Nov 13, 2025 | 270.00 | 266.26 | 255.15 | 255.15 | 255.15 | -4.72% | 4,958 |
| Nov 12, 2025 | 272.50 | 275.48 | 267.00 | 267.79 | 267.79 | -1.81% | 2,245 |
| Nov 11, 2025 | 270.00 | 273.36 | 265.59 | 272.74 | 272.74 | 1.12% | 4,770 |
| Nov 10, 2025 | 270.00 | 273.00 | 267.47 | 269.71 | 269.71 | 3.46% | 4,139 |
| Nov 7, 2025 | 266.75 | 266.48 | 254.52 | 260.70 | 260.70 | -2.12% | 8,031 |
| Nov 6, 2025 | 264.50 | 275.00 | 261.01 | 266.34 | 266.34 | 0.10% | 8,825 |
| Nov 5, 2025 | 263.50 | 268.37 | 260.07 | 266.08 | 266.08 | -0.42% | 4,556 |
| Nov 4, 2025 | 269.25 | 277.04 | 264.55 | 267.20 | 267.20 | -3.91% | 14,472 |
| Nov 3, 2025 | 275.25 | 282.99 | 273.65 | 278.08 | 278.08 | 2.67% | 10,941 |
| Oct 31, 2025 | 277.25 | 277.31 | 266.86 | 270.84 | 270.84 | 0.14% | 21,459 |
| Oct 30, 2025 | 265.75 | 273.21 | 261.27 | 270.45 | 270.45 | 0.54% | 9,173 |
| Oct 29, 2025 | 267.75 | 272.39 | 264.25 | 269.00 | 269.00 | -0.30% | 11,697 |
| Oct 28, 2025 | 264.00 | 271.00 | 264.27 | 269.81 | 269.81 | 1.31% | 5,931 |
| Oct 27, 2025 | 263.00 | 267.72 | 261.70 | 266.33 | 266.33 | 2.98% | 9,507 |
| Oct 24, 2025 | 254.50 | 259.75 | 252.60 | 258.63 | 258.63 | 3.12% | 11,101 |
| Oct 23, 2025 | 242.50 | 251.46 | 241.76 | 250.80 | 250.80 | 5.03% | 9,884 |
| Oct 22, 2025 | 246.75 | 249.27 | 238.35 | 238.78 | 238.78 | -3.66% | 7,845 |
| Oct 21, 2025 | 245.75 | 249.09 | 242.55 | 247.86 | 247.86 | 0.73% | 5,425 |
| Oct 20, 2025 | 243.50 | 246.65 | 241.27 | 246.05 | 246.05 | 2.28% | 3,312 |
| Oct 17, 2025 | 235.75 | 241.00 | 233.00 | 240.56 | 240.56 | -0.02% | 5,396 |
| Oct 16, 2025 | 242.00 | 259.00 | 237.00 | 240.61 | 240.61 | -1.08% | 16,218 |
| Oct 15, 2025 | 241.50 | 244.30 | 240.72 | 243.24 | 243.24 | 1.00% | 5,800 |
| Oct 14, 2025 | 242.50 | 248.70 | 238.00 | 240.83 | 240.83 | -1.93% | 5,990 |
| Oct 13, 2025 | 246.75 | 248.61 | 243.86 | 245.58 | 245.58 | 0.38% | 5,371 |
| Oct 10, 2025 | 252.00 | 255.00 | 241.65 | 244.64 | 244.64 | -1.61% | 14,390 |
| Oct 9, 2025 | 251.50 | 253.53 | 245.38 | 248.64 | 248.64 | 0.50% | 9,101 |
| Oct 8, 2025 | 235.75 | 251.62 | 234.15 | 247.41 | 247.40 | 5.09% | 7,894 |
| Oct 7, 2025 | 243.50 | 244.15 | 231.08 | 235.43 | 235.43 | -3.60% | 8,925 |
| Oct 6, 2025 | 238.25 | 245.50 | 236.01 | 244.22 | 244.22 | 4.04% | 9,853 |
| Oct 3, 2025 | 241.00 | 243.00 | 233.19 | 234.74 | 234.74 | -1.74% | 7,395 |
| Oct 2, 2025 | 231.50 | 239.74 | 231.50 | 238.90 | 238.90 | 3.15% | 7,326 |
| Oct 1, 2025 | 221.50 | 231.63 | 222.81 | 231.60 | 231.60 | 3.38% | 6,768 |
| Sep 30, 2025 | 225.75 | 227.50 | 221.56 | 224.03 | 224.03 | -1.11% | 4,085 |
| Sep 29, 2025 | 226.25 | 230.30 | 224.03 | 226.55 | 226.55 | 1.53% | 6,723 |
| Sep 26, 2025 | 221.00 | 225.73 | 220.00 | 223.15 | 223.15 | 0.79% | 4,909 |
| Sep 25, 2025 | 223.00 | 224.26 | 217.01 | 221.39 | 221.39 | -0.68% | 3,983 |
| Sep 24, 2025 | 224.50 | 227.92 | 221.15 | 222.90 | 222.90 | -0.67% | 2,754 |
| Sep 23, 2025 | 228.75 | 231.49 | 223.41 | 224.41 | 224.41 | -2.19% | 8,361 |
| Sep 22, 2025 | 230.50 | 231.00 | 225.34 | 229.44 | 229.44 | 0.40% | 11,655 |
| Sep 19, 2025 | 222.50 | 231.92 | 222.15 | 228.54 | 228.54 | 3.55% | 9,977 |
| Sep 18, 2025 | 220.00 | 221.79 | 218.60 | 220.71 | 220.71 | 2.22% | 28,535 |
| Sep 17, 2025 | 216.75 | 218.60 | 214.47 | 215.92 | 215.92 | -0.27% | 4,643 |
| Sep 16, 2025 | 226.75 | 226.00 | 216.00 | 216.50 | 216.50 | -5.25% | 23,088 |
| Sep 15, 2025 | 221.50 | 228.51 | 220.00 | 228.51 | 228.51 | 2.99% | 13,044 |
| Sep 12, 2025 | 224.50 | 225.00 | 221.16 | 221.88 | 221.88 | -1.26% | 3,437 |
| Sep 11, 2025 | 226.25 | 228.26 | 224.31 | 224.72 | 224.72 | -0.40% | 4,880 |
| Sep 10, 2025 | 228.75 | 232.15 | 224.03 | 225.62 | 225.62 | 0.82% | 9,831 |
| Sep 9, 2025 | 227.75 | 227.50 | 222.15 | 223.78 | 223.78 | -1.74% | 4,282 |
| Sep 8, 2025 | 226.75 | 230.97 | 225.71 | 227.75 | 227.75 | 1.36% | 5,412 |
| Sep 5, 2025 | 222.50 | 226.46 | 221.17 | 224.70 | 224.70 | 0.72% | 6,233 |
| Sep 4, 2025 | 224.50 | 225.95 | 215.11 | 223.09 | 223.09 | -2.58% | 16,604 |
| Sep 3, 2025 | 233.50 | 236.50 | 227.84 | 228.99 | 228.99 | -1.27% | 9,592 |
| Sep 2, 2025 | 235.75 | 237.39 | 228.01 | 231.95 | 231.95 | -2.65% | 10,767 |
| Sep 1, 2025 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | 0.66% | - |
| Aug 29, 2025 | 240.00 | 241.60 | 233.30 | 236.68 | 236.68 | -4.25% | 25,114 |
| Aug 28, 2025 | 227.25 | 248.76 | 218.16 | 247.17 | 247.17 | 22.36% | 128,316 |
| Aug 27, 2025 | 205.25 | 205.65 | 196.79 | 202.01 | 202.01 | 4.13% | 24,268 |
| Aug 26, 2025 | 194.50 | 196.50 | 193.60 | 193.99 | 193.99 | -0.78% | 4,570 |
| Aug 25, 2025 | 197.58 | 200.30 | 195.23 | 195.52 | 195.52 | -1.85% | 5,274 |
| Aug 22, 2025 | 194.40 | 199.87 | 193.60 | 199.20 | 199.20 | 2.36% | 4,628 |
| Aug 21, 2025 | 195.85 | 195.30 | 191.00 | 194.60 | 194.60 | 0.26% | 2,013 |
| Aug 20, 2025 | 191.60 | 197.88 | 189.79 | 194.09 | 194.09 | 0.74% | 5,886 |
| Aug 19, 2025 | 197.75 | 200.09 | 191.42 | 192.67 | 192.67 | -2.19% | 2,049 |
| Aug 18, 2025 | 198.75 | 200.69 | 196.14 | 196.98 | 196.98 | -1.51% | 3,158 |
| Aug 15, 2025 | 194.50 | 200.33 | 194.90 | 200.00 | 200.00 | 2.42% | 5,561 |
| Aug 14, 2025 | 196.20 | 197.75 | 193.76 | 195.28 | 195.28 | 0.65% | 3,178 |
| Aug 13, 2025 | 194.40 | 198.00 | 193.06 | 194.02 | 194.02 | 0.31% | 3,815 |
| Aug 12, 2025 | 192.50 | 194.00 | 188.00 | 193.41 | 193.41 | 0.40% | 6,210 |
| Aug 11, 2025 | 193.05 | 196.52 | 191.67 | 192.65 | 192.65 | -0.26% | 16,922 |
| Aug 8, 2025 | 206.70 | 206.74 | 192.93 | 193.16 | 193.16 | -5.16% | 6,447 |
| Aug 7, 2025 | 211.50 | 219.99 | 200.80 | 203.66 | 203.66 | -3.28% | 3,898 |
| Aug 6, 2025 | 207.25 | 210.58 | 205.80 | 210.58 | 210.57 | 2.15% | 1,624 |
| Aug 5, 2025 | 210.15 | 210.00 | 204.95 | 206.14 | 206.14 | -1.42% | 4,877 |
| Aug 4, 2025 | 203.55 | 210.25 | 205.61 | 209.12 | 209.12 | 1.91% | 4,631 |
| Aug 1, 2025 | 219.25 | 222.41 | 204.20 | 205.19 | 205.19 | -8.47% | 11,238 |
| Jul 31, 2025 | 227.25 | 229.29 | 220.80 | 224.19 | 224.19 | 1.23% | 25,860 |
| Jul 30, 2025 | 218.25 | 222.16 | 217.74 | 221.47 | 221.47 | 1.10% | 3,792 |
| Jul 29, 2025 | 219.25 | 220.60 | 217.06 | 219.07 | 219.07 | -0.15% | 3,238 |
| Jul 28, 2025 | 220.00 | 222.10 | 216.92 | 219.40 | 219.40 | 0.02% | 7,847 |
| Jul 25, 2025 | 215.25 | 220.64 | 214.66 | 219.36 | 219.36 | 2.54% | 5,446 |
| Jul 24, 2025 | 212.00 | 216.63 | 212.06 | 213.94 | 213.94 | 0.57% | 2,427 |
| Jul 23, 2025 | 213.00 | 213.49 | 210.21 | 212.72 | 212.72 | -0.58% | 1,617 |
| Jul 22, 2025 | 214.50 | 216.21 | 211.83 | 213.97 | 213.97 | -0.14% | 1,823 |
| Jul 21, 2025 | 217.25 | 218.47 | 214.28 | 214.28 | 214.28 | -1.01% | 4,136 |
| Jul 18, 2025 | 213.00 | 217.42 | 212.20 | 216.47 | 216.47 | 2.87% | 4,037 |