Skip to main content
LLYVK logo

Formula One Group

LLYVKNASDAQCommunication ServicesEntertainment

$100.04Today:- (-)1Y +9.51%

As of Oct 23, 2026 close

Market cap
$9.20B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$76.94$109.75
Volume (live)
-
Avg. volume (3M)
299.12K

Formula One Group (LLYVK) Historical Stock Prices

Analyze Formula One Group (LLYVK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Formula One Group (LLYVK) Interactive Price Chart

Interactive historical price chart showing Formula One Group stock price movements and trends across multiple time periods.

Loading chart...

LLYVK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LLYVK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026101.19101.4099.74100.04100.04248.11K
Oct 22, 2026100.39101.8099.81101.23101.23248.61K
Oct 21, 2026100.26101.81100.26100.50100.50383.56K
Oct 20, 202698.84100.7498.39100.49100.49365.35K
Oct 19, 202698.39100.0197.8298.0598.05228.48K
Oct 16, 2026100.35100.6697.1198.1598.15212.92K
Oct 15, 202697.56100.6297.5699.6699.66289.25K
Oct 14, 202697.0598.0696.7997.2997.29293.20K
Oct 13, 202697.7499.7797.7498.4098.40214.84K
Oct 12, 202697.8097.9596.4496.9396.93195.86K
Oct 9, 202698.60100.3098.1498.2098.20151.39K
Oct 8, 202698.0899.3597.6698.4398.43198.81K
Oct 7, 202698.4498.6097.1098.1198.11174.38K
Oct 6, 202699.45101.1298.4699.4099.40319.52K
Oct 5, 202697.24100.2196.5398.8798.87423.91K
Oct 2, 202696.9898.3895.4397.8797.87372.87K
Oct 1, 202697.2197.9994.6096.1196.11326.46K
Sep 30, 202699.30100.6597.1897.2597.25472.78K
Sep 29, 2026100.28100.5098.7399.1299.12245.18K
Sep 28, 202699.55101.3399.2699.9299.92283.91K
Sep 25, 202699.70100.4798.7199.3699.36256.91K
Sep 24, 202698.1699.7496.6099.7099.70234.27K
Sep 23, 202699.2699.9597.7898.1698.16207.75K
Sep 22, 202699.3399.6197.6698.7698.76243.69K
Sep 21, 202696.7198.9796.3598.3898.38245.22K
Sep 18, 202697.1897.2895.7696.2896.28633.43K
Sep 17, 202699.2199.7297.3597.7097.70405.81K
Sep 16, 202698.52101.2097.7998.6298.62427.06K
Sep 15, 202697.6399.1596.8398.4198.41348.83K
Sep 14, 202697.54100.0797.5498.8698.86321.26K
Sep 11, 202697.61101.4496.2397.3697.36260.77K
Sep 10, 202696.3198.9996.3196.8596.85249.84K
Sep 9, 202697.6898.7696.4896.9396.93311.46K
Sep 8, 202698.01100.0397.4797.6897.68305.10K
Sep 4, 2026101.76101.7798.7499.0099.00206.76K
Sep 3, 2026103.89104.41101.14101.30101.30155.88K
Sep 2, 2026101.41103.36101.38102.51102.51174.99K
Sep 1, 2026102.21103.67100.99101.08101.08243.10K
Aug 31, 2026103.16104.23102.25103.52103.52426.06K
Aug 28, 2026103.50104.47101.87103.55103.55264.70K
Aug 27, 2026105.40105.82102.74103.44103.44317.82K
Aug 26, 2026108.11108.11105.56105.74105.74201.12K
Aug 25, 2026105.99107.99105.90107.97107.97230.94K
Aug 24, 2026105.94107.00105.29106.13106.13325.01K
Aug 21, 2026105.45105.96104.51105.42105.42221.53K
Aug 20, 2026105.82108.08105.32105.45105.45229.62K
Aug 19, 2026104.85107.24104.49106.84106.84222.98K
Aug 18, 2026106.30107.60103.54103.73103.73279.71K
Aug 17, 2026108.13108.41105.70105.70105.70259.12K
Aug 14, 2026108.24109.75107.95108.86108.86260.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.