Kimberly-Clark Corporation (LON:0JQZ)
London · Delayed Price · Currency is GBP · Price in USD 117.48
-4.17 (-3.43%)
At close: Oct 29, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 117.36 | 122.83 | 117.04 | 120.10 | 120.10 | 2.23% | 334 |
| Oct 29, 2025 | 120.94 | 121.00 | 117.47 | 117.48 | 117.48 | -3.43% | 84,551 |
| Oct 28, 2025 | 121.25 | 121.94 | 119.78 | 121.65 | 121.65 | 0.95% | 1,050 |
| Oct 27, 2025 | 119.19 | 120.72 | 118.40 | 120.50 | 120.50 | 1.35% | 1,703 |
| Oct 24, 2025 | 119.06 | 119.38 | 118.20 | 118.90 | 118.90 | 0.39% | 750 |
| Oct 23, 2025 | 120.50 | 120.79 | 117.78 | 118.44 | 118.44 | -2.20% | 1,413 |
| Oct 22, 2025 | 120.05 | 121.86 | 119.52 | 121.11 | 121.11 | 0.46% | 252 |
| Oct 21, 2025 | 121.39 | 121.39 | 120.01 | 120.55 | 120.55 | -0.35% | 183 |
| Oct 20, 2025 | 119.71 | 121.90 | 119.71 | 120.97 | 120.97 | - | 821 |
| Oct 17, 2025 | 120.40 | 121.25 | 120.04 | 120.97 | 120.97 | 1.24% | 348 |
| Oct 16, 2025 | 120.43 | 121.32 | 119.49 | 119.49 | 119.49 | -0.93% | 1,396 |
| Oct 15, 2025 | 121.13 | 121.19 | 119.67 | 120.61 | 120.61 | 1.01% | 609 |
| Oct 14, 2025 | 119.47 | 120.63 | 119.03 | 119.40 | 119.40 | 0.54% | 323 |
| Oct 13, 2025 | 120.23 | 120.58 | 118.24 | 118.76 | 118.76 | -1.01% | 1,257 |
| Oct 10, 2025 | 119.92 | 120.54 | 119.42 | 119.97 | 119.97 | 0.07% | 364 |
| Oct 9, 2025 | 120.87 | 120.87 | 119.36 | 119.89 | 119.89 | -0.43% | 611 |
| Oct 8, 2025 | 121.88 | 122.23 | 120.25 | 120.41 | 120.41 | -1.27% | 688 |
| Oct 7, 2025 | 121.86 | 122.29 | 119.71 | 121.96 | 121.96 | 0.36% | 12,122 |
| Oct 6, 2025 | 124.00 | 124.02 | 120.57 | 121.52 | 121.52 | -1.16% | 4,444 |
| Oct 3, 2025 | 122.99 | 123.02 | 121.91 | 122.95 | 122.95 | -0.03% | 437 |
| Oct 2, 2025 | 124.58 | 124.58 | 122.22 | 122.99 | 122.99 | -0.12% | 769 |
| Oct 1, 2025 | 124.26 | 124.95 | 122.96 | 123.13 | 123.13 | -0.75% | 3,069 |
| Sep 30, 2025 | 122.54 | 124.06 | 122.45 | 124.06 | 124.06 | 1.83% | 199 |
| Sep 29, 2025 | 122.92 | 122.93 | 121.46 | 121.83 | 121.83 | 0.15% | 533 |
| Sep 26, 2025 | 122.43 | 122.90 | 121.52 | 121.65 | 121.65 | -0.19% | 220 |
| Sep 25, 2025 | 124.23 | 124.48 | 121.09 | 121.88 | 121.88 | -1.74% | 255 |
| Sep 24, 2025 | 124.33 | 124.49 | 123.18 | 124.03 | 124.03 | 0.52% | 764 |
| Sep 23, 2025 | 124.96 | 124.96 | 122.68 | 123.39 | 123.39 | -0.56% | 248 |
| Sep 22, 2025 | 124.50 | 124.89 | 123.84 | 124.09 | 124.09 | -1.16% | 336 |
| Sep 19, 2025 | 126.12 | 126.45 | 125.23 | 125.55 | 125.55 | 0.33% | 176 |
| Sep 18, 2025 | 124.92 | 125.70 | 124.25 | 125.14 | 125.14 | -0.91% | 77 |
| Sep 17, 2025 | 125.63 | 126.90 | 125.00 | 126.29 | 126.29 | 1.39% | 170 |
| Sep 16, 2025 | 126.20 | 126.20 | 124.56 | 124.56 | 124.56 | -1.38% | 10,715 |
| Sep 15, 2025 | 128.43 | 128.43 | 126.27 | 126.30 | 126.30 | -1.84% | 595 |
| Sep 12, 2025 | 129.63 | 129.74 | 128.40 | 128.67 | 128.67 | -0.59% | 1,442 |
| Sep 11, 2025 | 128.33 | 129.62 | 127.98 | 129.44 | 129.44 | 1.78% | 103 |
| Sep 10, 2025 | 130.21 | 130.60 | 127.10 | 127.18 | 127.18 | -3.06% | 274 |
| Sep 9, 2025 | 129.70 | 131.41 | 129.56 | 131.19 | 131.19 | 1.75% | 948 |
| Sep 8, 2025 | 130.01 | 130.01 | 128.22 | 128.93 | 128.93 | -0.03% | 122 |
| Sep 5, 2025 | 128.43 | 130.48 | 128.06 | 128.97 | 128.97 | 0.31% | 625 |
| Sep 4, 2025 | 128.18 | 129.40 | 128.18 | 128.57 | 127.31 | 0.79% | 709 |
| Sep 3, 2025 | 130.13 | 130.21 | 127.39 | 127.57 | 126.32 | -0.61% | 310 |
| Sep 2, 2025 | 129.40 | 130.09 | 128.19 | 128.35 | 127.09 | -0.84% | 11,488 |
| Aug 29, 2025 | 128.67 | 129.66 | 128.59 | 129.44 | 128.17 | 0.73% | 314 |
| Aug 28, 2025 | 131.09 | 131.09 | 128.43 | 128.50 | 127.24 | -1.07% | 247 |
| Aug 27, 2025 | 130.22 | 130.27 | 129.60 | 129.88 | 128.61 | -0.31% | 116 |
| Aug 26, 2025 | 131.94 | 131.94 | 130.12 | 130.29 | 129.01 | -1.34% | 101 |
| Aug 25, 2025 | 133.90 | 133.93 | 131.93 | 132.06 | 130.76 | -1.25% | 622 |
| Aug 22, 2025 | 134.29 | 134.32 | 132.94 | 133.73 | 132.42 | 0.94% | 141 |
| Aug 21, 2025 | 132.33 | 132.95 | 132.20 | 132.48 | 131.18 | -0.67% | 14 |