Block, Inc. (LON:0L95)
London
· Delayed Price · Currency is GBP · Price in USD 88.23
-23.47 (-26.60%)
Mar 9, 2026, 4:58 PM GMT
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.08 | 67.70 | 65.01 | 66.25 | 66.25 | -1.12% | 23,375 |
| Mar 5, 2026 | 65.10 | 67.48 | 63.26 | 67.00 | 67.00 | 2.99% | 19,306 |
| Mar 4, 2026 | 62.25 | 65.69 | 61.89 | 65.05 | 65.05 | 1.80% | 20,824 |
| Mar 3, 2026 | 64.46 | 64.75 | 61.40 | 63.90 | 63.90 | -0.86% | 9,671 |
| Mar 2, 2026 | 63.15 | 64.90 | 59.80 | 64.46 | 64.46 | 3.41% | 23,001 |
| Feb 27, 2026 | 67.25 | 68.00 | 61.21 | 62.33 | 62.33 | 15.55% | 199,808 |
| Feb 26, 2026 | 52.71 | 53.98 | 51.11 | 53.94 | 53.94 | 3.85% | 28,509 |
| Feb 25, 2026 | 51.43 | 52.48 | 50.71 | 51.94 | 51.94 | 1.05% | 4,995 |
| Feb 24, 2026 | 50.35 | 51.67 | 49.49 | 51.40 | 51.40 | 1.38% | 3,856 |
| Feb 23, 2026 | 52.56 | 53.11 | 50.02 | 50.70 | 50.70 | -5.83% | 12,118 |
| Feb 20, 2026 | 52.64 | 54.60 | 52.19 | 53.84 | 53.84 | 2.01% | 9,859 |
| Feb 19, 2026 | 53.83 | 53.83 | 52.28 | 52.78 | 52.78 | -1.90% | 5,718 |
| Feb 18, 2026 | 51.12 | 54.19 | 50.72 | 53.80 | 53.80 | 5.49% | 12,212 |
| Feb 17, 2026 | 49.99 | 51.27 | 49.07 | 51.00 | 51.00 | 1.39% | 13,369 |
| Feb 13, 2026 | 49.85 | 50.36 | 48.38 | 50.30 | 50.30 | 3.31% | 10,893 |
| Feb 12, 2026 | 53.84 | 54.40 | 48.27 | 48.69 | 48.69 | -10.13% | 44,442 |
| Feb 11, 2026 | 57.80 | 58.00 | 53.40 | 54.18 | 54.18 | -5.95% | 6,484 |
| Feb 10, 2026 | 56.94 | 58.50 | 56.50 | 57.61 | 57.61 | 0.53% | 4,018 |
| Feb 9, 2026 | 57.63 | 57.90 | 55.66 | 57.31 | 57.31 | 3.17% | 6,943 |
| Feb 6, 2026 | 52.15 | 56.42 | 52.15 | 55.54 | 55.54 | 2.22% | 7,810 |
| Feb 5, 2026 | 57.06 | 57.76 | 53.74 | 54.34 | 54.34 | -4.67% | 8,594 |
| Feb 4, 2026 | 56.56 | 57.71 | 55.09 | 57.00 | 57.00 | 0.58% | 5,326 |
| Feb 3, 2026 | 60.60 | 61.00 | 55.84 | 56.67 | 56.67 | -6.61% | 12,862 |
| Feb 2, 2026 | 58.79 | 60.68 | 58.75 | 60.68 | 60.68 | -0.10% | 7,165 |
| Jan 30, 2026 | 61.57 | 62.08 | 60.01 | 60.74 | 60.74 | -2.16% | 5,700 |
| Jan 29, 2026 | 64.25 | 65.43 | 61.70 | 62.08 | 62.08 | -4.35% | 5,349 |
| Jan 28, 2026 | 64.96 | 65.84 | 64.01 | 64.90 | 64.90 | 0.47% | 3,237 |
| Jan 27, 2026 | 66.55 | 66.90 | 63.90 | 64.60 | 64.60 | -2.38% | 8,250 |
| Jan 26, 2026 | 66.10 | 67.23 | 65.86 | 66.17 | 66.17 | -1.09% | 3,295 |
| Jan 23, 2026 | 65.08 | 67.76 | 64.67 | 66.90 | 66.90 | 2.64% | 11,424 |
| Jan 22, 2026 | 64.50 | 65.47 | 64.00 | 65.18 | 65.18 | 2.58% | 3,106 |
| Jan 21, 2026 | 63.10 | 65.30 | 62.52 | 63.54 | 63.54 | 1.18% | 4,579 |
| Jan 20, 2026 | 64.48 | 64.71 | 62.75 | 62.80 | 62.80 | -4.50% | 12,009 |
| Jan 16, 2026 | 65.20 | 65.98 | 64.10 | 65.76 | 65.76 | 1.35% | 20,994 |
| Jan 15, 2026 | 65.15 | 66.52 | 64.48 | 64.89 | 64.89 | -0.36% | 3,550 |
| Jan 14, 2026 | 67.20 | 67.73 | 64.44 | 65.12 | 65.12 | -4.12% | 12,672 |
| Jan 13, 2026 | 70.39 | 70.56 | 66.68 | 67.92 | 67.92 | -4.26% | 6,337 |
| Jan 12, 2026 | 72.33 | 72.40 | 69.00 | 70.94 | 70.94 | 2.40% | 3,310 |
| Jan 9, 2026 | 70.25 | 71.19 | 68.40 | 69.28 | 69.28 | -2.63% | 9,728 |
| Jan 8, 2026 | 71.13 | 71.49 | 69.87 | 71.15 | 71.15 | -0.61% | 2,553 |
| Jan 7, 2026 | 69.84 | 71.74 | 69.52 | 71.59 | 71.59 | 3.65% | 4,990 |
| Jan 6, 2026 | 68.84 | 69.29 | 68.00 | 69.07 | 69.07 | 0.66% | 2,678 |
| Jan 5, 2026 | 65.23 | 69.22 | 65.00 | 68.61 | 68.61 | 6.21% | 5,365 |
| Jan 2, 2026 | 65.59 | 65.85 | 62.57 | 64.60 | 64.60 | -1.74% | 6,077 |
| Dec 31, 2025 | 65.30 | 65.80 | 65.03 | 65.74 | 65.74 | 0.10% | 1,160 |
| Dec 30, 2025 | 65.90 | 66.20 | 65.49 | 65.67 | 65.67 | 0.25% | 7,676 |
| Dec 29, 2025 | 66.14 | 66.40 | 65.03 | 65.51 | 65.51 | -1.07% | 4,084 |
| Dec 24, 2025 | 64.94 | 66.72 | 64.10 | 66.22 | 66.22 | 2.70% | 1,014 |
| Dec 23, 2025 | 65.01 | 65.53 | 64.04 | 64.48 | 64.48 | -1.15% | 2,595 |
| Dec 22, 2025 | 65.80 | 66.38 | 65.04 | 65.24 | 65.24 | 0.04% | 2,386 |
| Dec 19, 2025 | 64.27 | 65.65 | 64.20 | 65.21 | 65.21 | 0.36% | 3,727 |
| Dec 18, 2025 | 64.00 | 65.83 | 63.79 | 64.97 | 64.97 | 1.38% | 5,751 |
| Dec 17, 2025 | 64.55 | 65.71 | 63.98 | 64.09 | 64.09 | -0.70% | 1,160 |
| Dec 16, 2025 | 62.97 | 65.49 | 62.97 | 64.54 | 64.54 | -0.32% | 2,399 |
| Dec 15, 2025 | 63.70 | 66.35 | 63.70 | 64.75 | 64.75 | 0.74% | 6,764 |
| Dec 12, 2025 | 63.52 | 64.68 | 62.81 | 64.27 | 64.27 | 1.29% | 9,780 |
| Dec 11, 2025 | 62.07 | 64.09 | 62.07 | 63.45 | 63.45 | 2.28% | 4,013 |
| Dec 10, 2025 | 61.52 | 62.30 | 61.16 | 62.04 | 62.04 | 0.83% | 2,582 |
| Dec 9, 2025 | 60.75 | 61.96 | 60.33 | 61.53 | 61.53 | 0.62% | 3,625 |
| Dec 8, 2025 | 61.22 | 61.61 | 60.54 | 61.15 | 61.15 | -0.20% | 22,044 |
| Dec 5, 2025 | 62.26 | 62.50 | 61.21 | 61.27 | 61.27 | -0.52% | 10,983 |
| Dec 4, 2025 | 61.21 | 61.84 | 60.75 | 61.59 | 61.59 | 0.18% | 14,188 |
| Dec 3, 2025 | 60.54 | 62.80 | 60.11 | 61.48 | 61.48 | -0.96% | 9,707 |
| Dec 2, 2025 | 64.33 | 65.26 | 60.63 | 62.08 | 62.08 | -6.22% | 17,227 |
| Dec 1, 2025 | 66.10 | 66.55 | 64.95 | 66.19 | 66.19 | -0.82% | 4,736 |
| Nov 28, 2025 | 65.80 | 67.42 | 65.14 | 66.74 | 66.74 | 1.56% | 5,279 |
| Nov 26, 2025 | 64.17 | 66.12 | 63.57 | 65.71 | 65.71 | 4.32% | 13,304 |
| Nov 25, 2025 | 61.76 | 63.40 | 61.36 | 62.99 | 62.99 | 0.65% | 2,741 |
| Nov 24, 2025 | 62.59 | 62.94 | 61.22 | 62.58 | 62.58 | 0.70% | 3,546 |
| Nov 21, 2025 | 61.61 | 62.85 | 59.89 | 62.14 | 62.14 | -1.60% | 7,468 |
| Nov 20, 2025 | 64.47 | 65.58 | 62.00 | 63.16 | 63.16 | 10.18% | 15,576 |
| Nov 19, 2025 | 57.44 | 61.04 | 57.03 | 57.32 | 57.32 | -1.22% | 4,446 |
| Nov 18, 2025 | 58.86 | 59.70 | 57.31 | 58.03 | 58.03 | -2.08% | 6,470 |
| Nov 17, 2025 | 60.69 | 62.85 | 59.07 | 59.26 | 59.26 | -2.95% | 6,147 |
| Nov 14, 2025 | 62.23 | 62.27 | 60.41 | 61.06 | 61.06 | -1.15% | 4,774 |
| Nov 13, 2025 | 66.10 | 66.10 | 61.76 | 61.77 | 61.77 | -5.62% | 11,744 |
| Nov 12, 2025 | 65.99 | 66.55 | 64.99 | 65.45 | 65.45 | -1.10% | 3,851 |
| Nov 11, 2025 | 66.35 | 66.58 | 65.48 | 66.18 | 66.18 | -0.20% | 2,719 |
| Nov 10, 2025 | 66.56 | 68.00 | 65.00 | 66.31 | 66.31 | 2.03% | 6,414 |
| Nov 7, 2025 | 62.75 | 65.50 | 59.76 | 64.99 | 64.99 | -9.70% | 55,750 |
| Nov 6, 2025 | 73.40 | 75.57 | 71.25 | 71.97 | 71.97 | -3.18% | 6,037 |
| Nov 5, 2025 | 71.63 | 74.59 | 71.45 | 74.33 | 74.33 | 1.71% | 6,964 |
| Nov 4, 2025 | 73.06 | 73.62 | 71.29 | 73.08 | 73.08 | -2.29% | 6,791 |
| Nov 3, 2025 | 75.93 | 76.60 | 73.64 | 74.79 | 74.79 | -0.76% | 6,281 |
| Oct 31, 2025 | 74.65 | 76.44 | 74.42 | 75.37 | 75.37 | 1.93% | 27,140 |
| Oct 30, 2025 | 76.47 | 77.00 | 73.80 | 73.94 | 73.94 | -2.89% | 3,922 |
| Oct 29, 2025 | 80.06 | 80.35 | 75.07 | 76.14 | 76.14 | -5.37% | 7,720 |
| Oct 28, 2025 | 80.11 | 81.62 | 79.25 | 80.46 | 80.46 | 0.09% | 6,768 |
| Oct 27, 2025 | 80.15 | 81.46 | 80.00 | 80.39 | 80.39 | 0.42% | 4,446 |
| Oct 24, 2025 | 78.35 | 80.27 | 78.34 | 80.05 | 80.05 | 1.12% | 7,990 |
| Oct 23, 2025 | 76.20 | 79.17 | 75.61 | 79.17 | 79.17 | 4.93% | 5,554 |
| Oct 22, 2025 | 77.57 | 77.74 | 75.36 | 75.44 | 75.44 | -3.26% | 4,172 |
| Oct 21, 2025 | 76.39 | 78.85 | 76.05 | 77.99 | 77.99 | 1.56% | 2,320 |
| Oct 20, 2025 | 75.99 | 76.83 | 74.77 | 76.79 | 76.79 | 2.65% | 6,650 |
| Oct 17, 2025 | 74.28 | 75.58 | 72.29 | 74.80 | 74.80 | -0.05% | 3,193 |
| Oct 16, 2025 | 76.60 | 77.57 | 74.79 | 74.84 | 74.84 | -1.85% | 3,766 |
| Oct 15, 2025 | 77.39 | 77.79 | 75.50 | 76.25 | 76.25 | -0.29% | 10,138 |
| Oct 14, 2025 | 74.02 | 76.75 | 71.91 | 76.47 | 76.47 | 1.44% | 8,571 |
| Oct 13, 2025 | 75.90 | 76.89 | 74.50 | 75.39 | 75.39 | 1.00% | 5,478 |
| Oct 10, 2025 | 80.96 | 80.96 | 74.44 | 74.64 | 74.64 | -6.84% | 34,384 |