Australia markets open in 4 hours 58 minutes

Spirit Airlines, Inc. (0L8U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.1712+0.1712 (+5.71%)
At close: 06:54PM BST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20243.09003.20003.09003.17123.171211,340
11 July 20243.00003.10892.92003.01503.015033,026
10 July 20243.17003.20123.12503.15893.15898,406
09 July 20243.25003.25003.13003.17003.170017,602
08 July 20243.32003.36003.19503.28003.280028,633
05 July 20243.59003.61503.32803.35883.358825,664
04 July 2024------
03 July 20243.65003.69003.63823.63823.63821,014
02 July 20243.54003.62003.50003.57003.57004,056
01 July 20243.66003.73003.55003.59123.5912527
28 June 20243.67003.67003.60883.61123.61124,032
27 June 20243.52003.52003.47003.51883.51881,393
26 June 20243.50003.56883.43003.53123.53122,353
25 June 20243.56003.68783.53123.53123.531217,006
24 June 20243.86003.86003.50003.51823.518220,364
21 June 20243.82003.97503.76003.95123.95125,565
20 June 20243.71003.84003.65003.84003.840020,366
19 June 2024------
18 June 20243.53003.69883.53003.58123.58128,163
17 June 20243.45003.52823.40003.52823.52821,697
14 June 20243.48503.48503.39123.39123.39126,192
13 June 20243.59003.59003.48823.51003.5100847
12 June 20243.50003.62673.50003.61503.61502,054
11 June 20243.63003.63003.41113.42883.42886,931
10 June 20243.50003.53003.44123.48003.48006,392
07 June 20243.61853.62503.47973.47973.479720,426
06 June 20243.93003.96003.64883.64883.648810,680
05 June 20243.91924.02883.80123.95813.958110,486
04 June 20243.74303.76123.71003.74123.74122,670
03 June 20243.75503.77003.49003.55503.555015,704
31 May 20243.72003.81123.69003.81123.81128,005
30 May 20243.70003.73003.60203.73003.730011,241
29 May 20243.70003.70003.54003.67123.671217,435
28 May 20243.78503.88003.67003.76503.765010,279
24 May 20243.63003.69003.63003.67113.67113,659
23 May 20243.78003.78003.58883.59893.598914,548
22 May 20243.76003.84003.73803.80073.800714,008
21 May 20243.87003.90003.81003.81003.81004,159
20 May 20243.77003.92883.77003.84003.84005,882
17 May 20243.86003.93823.80003.88123.88122,789
16 May 20244.15204.18003.96504.00004.000014,620
15 May 20244.49554.59004.05124.08974.089720,520
14 May 20244.68005.02504.48004.58004.580058,901
13 May 20243.85004.40003.85004.38004.380053,870
10 May 20243.90004.03883.85003.85803.858023,726
09 May 20243.40003.81823.40003.79123.791258,173
08 May 20243.26503.40003.20003.37003.37008,140
07 May 20243.45003.49123.30123.34133.341341,511
03 May 20243.77003.82703.72003.76703.767012,086
02 May 20243.51003.57123.48203.57123.57123,886
01 May 20243.52003.52003.43003.44503.445010,870
30 Apr 20243.70503.70503.57503.62503.62507,332
29 Apr 20243.57003.75003.56883.67273.672717,504
26 Apr 20243.55003.60653.49123.50703.507014,613
25 Apr 20243.63803.64003.47003.53883.538822,871
24 Apr 20243.74633.77003.65273.72123.721216,758
23 Apr 20243.92003.92003.70003.76883.768828,652
22 Apr 20244.00164.05003.74504.01004.010026,178
19 Apr 20244.04504.13884.00004.06494.06496,697
18 Apr 20244.15894.20504.05004.11124.111232,224
17 Apr 20244.11004.46884.10004.25504.255052,345
16 Apr 20244.27004.35264.14004.23004.23006,182
15 Apr 20244.13004.70884.13004.34504.345042,024
12 Apr 20244.29004.36004.15004.19004.190015,874
11 Apr 20244.43004.51504.29884.43164.431633,607
10 Apr 20245.01005.01004.52004.52004.52007,170
09 Apr 20244.71004.93814.68004.85004.85005,927
08 Apr 20244.43004.74004.41004.64304.64308,347
05 Apr 20244.56004.57004.46004.54004.540013,525
04 Apr 20244.71004.89504.70004.79504.79506,843
03 Apr 20244.59004.62884.51504.54504.54502,676
02 Apr 20244.93004.93004.62504.69124.691221,933
28 Mar 20244.65004.92124.65004.87504.875022,691
27 Mar 20244.54144.65504.44004.56004.560092,889
26 Mar 20244.82004.82004.73004.73734.73735,926
25 Mar 20244.72004.83004.62004.68304.683015,837
22 Mar 20244.70004.77004.56504.69724.697222,461
21 Mar 20244.55004.77704.48004.77704.777027,106
20 Mar 20244.04304.46003.98004.44004.440049,625
19 Mar 20244.35004.42884.07004.08974.089723,511
18 Mar 20244.25004.39884.12124.31244.312435,350
15 Mar 20244.32004.43124.31884.40004.40004,886
14 Mar 20244.53004.53004.26124.27884.278818,702
13 Mar 20244.58004.69004.46924.50884.508815,962
12 Mar 20244.64004.64004.24814.52504.525033,331
11 Mar 20244.75754.81004.46884.55004.550024,017
08 Mar 20245.18505.23004.98124.98504.985010,558
07 Mar 20245.20005.37005.05505.05505.055014,265
06 Mar 20245.55995.57005.30005.35005.350021,601
05 Mar 20245.65125.76005.45005.49125.491226,177
04 Mar 20246.38006.38005.41005.66505.665087,325
01 Mar 20246.48006.58506.40506.52886.52886,496
29 Feb 20246.51856.64006.47126.52006.520015,597
28 Feb 20246.39006.50006.26006.50006.500023,220
27 Feb 20246.35006.43886.30126.41126.411210,668
26 Feb 20246.40006.47006.27506.29006.290013,887
23 Feb 20246.44006.52126.38886.52126.5212109,059
22 Feb 20246.39906.57506.29206.51216.512117,007
22 Feb 20240.1 Dividend
21 Feb 20246.45006.65006.45006.54006.440096,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...