Aflac Incorporated (LON:0H68)
111.73
+0.45 (0.40%)
At close: Oct 10, 2025
Aflac Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 112.14 | 112.14 | 110.77 | 111.73 | 111.73 | 0.40% | 59 |
Oct 9, 2025 | 110.65 | 113.26 | 110.65 | 111.28 | 111.28 | -0.77% | 65 |
Oct 8, 2025 | 112.44 | 113.00 | 112.13 | 112.15 | 112.15 | -0.84% | 55 |
Oct 7, 2025 | 112.97 | 113.72 | 112.67 | 113.10 | 113.10 | -0.07% | 250 |
Oct 6, 2025 | 113.21 | 115.00 | 112.27 | 113.18 | 113.18 | 0.95% | 1,925 |
Oct 3, 2025 | 111.34 | 112.20 | 110.37 | 112.12 | 112.12 | 1.35% | 761 |
Oct 2, 2025 | 110.83 | 111.04 | 109.71 | 110.63 | 110.63 | -0.09% | 30 |
Oct 1, 2025 | 111.10 | 111.86 | 110.19 | 110.73 | 110.73 | - | 182 |
Sep 30, 2025 | 111.42 | 111.76 | 110.73 | 110.73 | 110.73 | -0.56% | 54 |
Sep 29, 2025 | 111.36 | 111.51 | 110.83 | 111.35 | 111.35 | 0.09% | 222 |
Sep 26, 2025 | 107.62 | 111.25 | 107.62 | 111.25 | 111.25 | 2.21% | 383 |
Sep 25, 2025 | 109.74 | 110.10 | 108.70 | 108.85 | 108.85 | 0.02% | 157 |
Sep 24, 2025 | 108.19 | 108.83 | 108.16 | 108.83 | 108.83 | 0.47% | 413 |
Sep 23, 2025 | 107.11 | 109.15 | 107.07 | 108.32 | 108.32 | 0.77% | 353 |
Sep 22, 2025 | 108.45 | 108.45 | 107.28 | 107.49 | 107.49 | -0.77% | 100 |
Sep 19, 2025 | 108.38 | 108.38 | 107.97 | 108.32 | 108.32 | -0.84% | 66 |
Sep 18, 2025 | 108.68 | 109.26 | 108.21 | 109.24 | 109.24 | -0.28% | 63 |
Sep 17, 2025 | 107.74 | 109.55 | 107.74 | 109.55 | 109.55 | 1.92% | 117 |
Sep 16, 2025 | 107.85 | 108.41 | 106.98 | 107.49 | 107.49 | -1.06% | 280 |
Sep 15, 2025 | 108.88 | 109.20 | 108.34 | 108.64 | 108.64 | -0.67% | 195 |
Sep 12, 2025 | 108.40 | 109.38 | 108.12 | 109.38 | 109.38 | 1.21% | 150 |
Sep 11, 2025 | 106.98 | 108.21 | 106.98 | 108.07 | 108.07 | 1.34% | 192 |
Sep 10, 2025 | 105.53 | 106.75 | 105.45 | 106.64 | 106.64 | 0.14% | 138 |
Sep 9, 2025 | 105.69 | 106.79 | 105.69 | 106.49 | 106.49 | 0.28% | 18 |
Sep 8, 2025 | 106.25 | 106.68 | 104.87 | 106.20 | 106.20 | -0.30% | 400 |
Sep 5, 2025 | 108.75 | 108.85 | 106.51 | 106.51 | 106.51 | -1.78% | 426 |
Sep 4, 2025 | 107.16 | 108.44 | 107.10 | 108.44 | 108.44 | 2.07% | 371 |
Sep 3, 2025 | 105.13 | 106.24 | 105.06 | 106.24 | 106.24 | 1.03% | 122 |
Sep 2, 2025 | 107.06 | 107.06 | 105.15 | 105.15 | 105.15 | -1.68% | 458 |
Aug 29, 2025 | 106.53 | 107.05 | 106.53 | 106.95 | 106.95 | 0.63% | 373 |
Aug 28, 2025 | 107.21 | 107.46 | 106.28 | 106.28 | 106.28 | -1.49% | 518 |
Aug 27, 2025 | 108.21 | 108.33 | 107.51 | 107.89 | 107.89 | 0.13% | 1,398 |
Aug 26, 2025 | 106.89 | 107.83 | 106.87 | 107.75 | 107.75 | 0.05% | 296 |
Aug 25, 2025 | 108.40 | 108.69 | 107.70 | 107.70 | 107.70 | -1.16% | 121 |
Aug 22, 2025 | 108.70 | 109.50 | 108.65 | 108.96 | 108.96 | 0.90% | 437 |
Aug 21, 2025 | 107.51 | 108.52 | 107.51 | 107.99 | 107.99 | 0.15% | 105 |
Aug 20, 2025 | 107.15 | 108.54 | 106.73 | 107.83 | 107.83 | 1.19% | 320 |
Aug 19, 2025 | 106.30 | 106.95 | 105.71 | 106.56 | 105.98 | 1.26% | 93 |
Aug 18, 2025 | 105.48 | 105.75 | 104.98 | 105.24 | 104.67 | -0.69% | 262 |
Aug 15, 2025 | 105.53 | 105.98 | 105.42 | 105.98 | 105.40 | 0.78% | 54 |
Aug 14, 2025 | 105.48 | 105.93 | 105.05 | 105.16 | 104.59 | -0.41% | 77 |
Aug 13, 2025 | 103.99 | 105.59 | 103.80 | 105.59 | 105.01 | 1.69% | 347 |
Aug 12, 2025 | 103.46 | 104.97 | 103.46 | 103.83 | 103.27 | -0.21% | 50 |
Aug 11, 2025 | 104.20 | 104.20 | 103.49 | 104.05 | 103.48 | 0.31% | 270 |
Aug 8, 2025 | 102.82 | 103.73 | 101.49 | 103.73 | 103.17 | 1.86% | 233 |
Aug 7, 2025 | 102.50 | 103.52 | 101.61 | 101.84 | 101.29 | -0.21% | 298 |
Aug 6, 2025 | 99.72 | 102.28 | 97.47 | 102.05 | 101.49 | 2.91% | 143 |
Aug 5, 2025 | 98.89 | 99.42 | 98.65 | 99.16 | 98.62 | 0.97% | 1,518 |
Aug 4, 2025 | 98.51 | 98.92 | 97.88 | 98.21 | 97.68 | 0.83% | 223 |
Aug 1, 2025 | 99.37 | 99.48 | 97.00 | 97.40 | 96.87 | -2.15% | 544 |