Shares Magazine
$11.72+0.00 (+0.00%)18 Mar 2025, 15:26
Lyft INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 18, 2025 | $11.60 | $11.61 | $11.60 | $11.72 | 1,791 |
| Feb 25, 2025 | $12.66 | $12.66 | $12.56 | $11.72 | 6,672 |
| Feb 18, 2025 | $14.27 | $14.27 | $14.05 | $11.72 | 4,811 |
| Feb 14, 2025 | $13.13 | $13.13 | $13.11 | $11.72 | 3,992 |
| Jan 31, 2025 | $13.66 | $13.83 | $13.43 | $11.72 | 18,833 |
| Jan 30, 2025 | $13.09 | $13.36 | $12.78 | $11.72 | 20,326 |
| Jan 29, 2025 | $13.96 | $13.96 | $13.24 | $11.72 | 32,639 |
| Jan 28, 2025 | $13.84 | $14.16 | $13.26 | $11.72 | 81,114 |
| Jan 27, 2025 | $13.60 | $13.94 | $13.50 | $11.72 | 4,792 |
| Jan 24, 2025 | $13.57 | $14.03 | $13.56 | $11.72 | 8,785 |
| Jan 23, 2025 | $13.31 | $13.61 | $13.11 | $11.72 | 377,023 |
| Jan 22, 2025 | $13.77 | $13.88 | $13.67 | $11.72 | 260,877 |
| Jan 21, 2025 | $13.69 | $13.82 | $13.49 | $11.72 | 4,323 |
| Jan 17, 2025 | $13.80 | $13.80 | $13.43 | $11.72 | 12,543 |
| Jan 16, 2025 | $13.35 | $13.72 | $13.23 | $11.72 | 17,609 |
| Jan 15, 2025 | $12.95 | $13.61 | $12.95 | $11.72 | 22,032 |
| Jan 14, 2025 | $13.24 | $13.30 | $12.96 | $11.72 | 11,202 |
| Jan 13, 2025 | $12.72 | $12.93 | $12.59 | $11.72 | 5,610 |
| Jan 10, 2025 | $13.20 | $13.23 | $12.79 | $11.72 | 35,442 |
| Jan 8, 2025 | $14.15 | $14.15 | $13.27 | $11.72 | 56,660 |
| Jan 7, 2025 | $14.53 | $14.63 | $14.20 | $11.72 | 12,738 |
| Jan 6, 2025 | $14.88 | $15.05 | $14.34 | $11.72 | 40,331 |
| 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 | $17.80 | $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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.