Pool Corporation (LON:0ADW)
London · Delayed Price · Currency is GBP · Price in USD 304.99
-8.32 (-2.66%)
At close: Oct 7, 2025
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | -2.66% | 18 |
| Sep 22, 2025 | 313.31 | 313.31 | 313.31 | 313.31 | 313.31 | -2.75% | 43 |
| Sep 18, 2025 | 322.18 | 322.18 | 322.18 | 322.18 | 322.18 | -1.79% | 21 |
| Sep 15, 2025 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | 8.90% | 107 |
| Sep 3, 2025 | 301.24 | 301.24 | 301.24 | 301.24 | 301.24 | -1.21% | 6 |
| Sep 2, 2025 | 304.94 | 304.94 | 304.94 | 304.94 | 304.94 | 0.81% | 11 |
| Jul 21, 2025 | 302.48 | 302.48 | 302.48 | 302.48 | 301.23 | -1.12% | 36 |
| Jul 14, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 304.66 | -0.12% | 42 |
| Jul 9, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | 305.03 | 1.84% | 38 |
| Jul 3, 2025 | 300.76 | 300.76 | 300.76 | 300.76 | 299.52 | 2.30% | 12 |
| Jul 1, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 292.78 | -0.59% | 11 |
| Jun 26, 2025 | 295.74 | 295.74 | 295.74 | 295.74 | 294.52 | 0.53% | 4 |
| Jun 24, 2025 | 294.17 | 294.17 | 294.17 | 294.17 | 292.95 | -4.23% | 12 |
| Jun 4, 2025 | 307.15 | 307.15 | 307.15 | 307.15 | 305.88 | 1.12% | 31 |
| May 29, 2025 | 303.74 | 303.74 | 303.74 | 303.74 | 302.49 | 1.31% | 30 |
| May 27, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 298.56 | -2.97% | 61 |
| May 15, 2025 | 308.98 | 308.98 | 308.98 | 308.98 | 307.70 | -1.37% | 26 |
| May 12, 2025 | 313.27 | 313.27 | 313.27 | 313.27 | 310.73 | 7.54% | 66 |
| Apr 29, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 288.94 | -4.34% | 19 |
| Apr 22, 2025 | 304.53 | 304.53 | 304.53 | 304.53 | 302.06 | -0.34% | 3 |
| Apr 17, 2025 | 305.56 | 305.56 | 305.56 | 305.56 | 303.08 | -0.07% | 28 |