Shares Magazine
$11.72+0.00 (+0.00%)06 Jan 2025, 19:10
Lyft INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $13.90 | $14.52 | $13.75 | $11.72 | 17,410 |
| Jan 2, 2025 | $13.05 | $13.78 | $13.02 | $11.72 | 18,131 |
| Dec 31, 2024 | $13.09 | $13.13 | $12.88 | $11.72 | 3,193 |
| Dec 30, 2024 | $13.25 | $13.25 | $12.78 | $11.72 | 11,735 |
| Dec 27, 2024 | $13.68 | $13.68 | $13.16 | $11.72 | 6,652 |
| Dec 24, 2024 | $13.88 | $13.91 | $13.61 | $11.72 | 18,929 |
| Dec 23, 2024 | $13.75 | $13.76 | $13.48 | $11.72 | 11,049 |
| Dec 20, 2024 | $13.44 | $13.79 | $13.22 | $11.72 | 18,849 |
| Dec 19, 2024 | $13.86 | $13.87 | $13.43 | $11.72 | 15,245 |
| Dec 18, 2024 | $14.10 | $14.48 | $13.97 | $11.72 | 9,669 |
| Dec 17, 2024 | $14.11 | $14.14 | $13.89 | $11.72 | 34,688 |
| Dec 16, 2024 | $14.16 | $14.34 | $13.89 | $11.72 | 110,899 |
| Dec 13, 2024 | $14.91 | $14.91 | $14.21 | $11.72 | 22,847 |
| Dec 12, 2024 | $15.35 | $15.51 | $15.05 | $11.72 | 24,170 |
| Dec 11, 2024 | $16.24 | $16.24 | $14.87 | $11.72 | 53,112 |
| Dec 10, 2024 | $16.24 | $16.53 | $16.20 | $11.72 | 8,907 |
| Dec 9, 2024 | $16.15 | $16.74 | $16.13 | $11.72 | 14,096 |
| Dec 6, 2024 | $15.65 | $15.98 | $15.53 | $11.72 | 27,542 |
| Dec 5, 2024 | $17.24 | $17.46 | $15.63 | $11.72 | 70,095 |
| Dec 4, 2024 | $16.95 | $17.61 | $16.90 | $11.72 | 34,443 |
| Dec 3, 2024 | $17.31 | $17.31 | $16.92 | $11.72 | 10,485 |
| Dec 2, 2024 | $17.26 | $17.38 | $17.07 | $11.72 | 8,797 |
| Nov 29, 2024 | $17.29 | $17.36 | $17.13 | $11.72 | 35,377 |
| Nov 27, 2024 | $17.82 | $17.85 | $17.06 | $11.72 | 14,311 |
| Nov 26, 2024 | $17.57 | $17.91 | $17.45 | $11.72 | 9,540 |
| Nov 25, 2024 | $17.08 | $18.00 | $16.93 | $11.72 | 80,746 |
| Nov 22, 2024 | $16.40 | $16.84 | $16.32 | $11.72 | 11,614 |
| Nov 21, 2024 | $16.76 | $16.76 | $16.34 | $11.72 | 8,244 |
| Nov 20, 2024 | $16.63 | $16.95 | $16.44 | $11.72 | 3,808 |
| Nov 19, 2024 | $16.88 | $16.94 | $16.54 | $11.72 | 15,084 |
| Nov 18, 2024 | $17.51 | $17.56 | $16.84 | $11.72 | 48,188 |
| Nov 15, 2024 | $17.95 | $18.56 | $17.95 | $11.72 | 35,716 |
| Nov 14, 2024 | $17.89 | $18.43 | $17.70 | $11.72 | 12,830 |
| Nov 13, 2024 | $18.49 | $18.57 | $17.84 | $11.72 | 9,642 |
| Nov 12, 2024 | $18.46 | $18.51 | $18.05 | $11.72 | 51,457 |
| Nov 11, 2024 | $18.00 | $19.05 | $17.84 | $11.72 | 108,385 |
| Nov 8, 2024 | $17.60 | $17.92 | $17.18 | $11.72 | 61,753 |
| Nov 7, 2024 | $17.37 | $18.80 | $17.37 | $11.72 | 477,262 |
| Nov 6, 2024 | $14.15 | $14.45 | $13.80 | $11.72 | 39,867 |
| Nov 5, 2024 | $13.80 | $13.88 | $13.63 | $11.72 | 1,023 |
| Nov 4, 2024 | $13.46 | $13.91 | $13.40 | $11.72 | 5,488 |
| Nov 1, 2024 | $13.22 | $13.73 | $13.10 | $11.72 | 16,275 |
| Oct 31, 2024 | $13.36 | $13.50 | $12.88 | $11.72 | 36,967 |
| Oct 30, 2024 | $13.82 | $13.96 | $13.77 | $11.72 | 13,860 |
| Oct 29, 2024 | $13.68 | $14.01 | $13.68 | $11.72 | 3,691 |
| Oct 28, 2024 | $13.62 | $13.96 | $13.53 | $11.72 | 7,768 |
| Oct 25, 2024 | $13.87 | $13.94 | $13.65 | $11.72 | 8,099 |
| Oct 24, 2024 | $11.72 | $11.72 | $11.72 | $11.72 | 29,037 |
| Oct 23, 2024 | $13.74 | $13.74 | $13.40 | $11.72 | 13,382 |
| Oct 22, 2024 | $14.10 | $14.11 | $13.73 | $11.72 | 14,500 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |