Kimberly-Clark Corporation (LON:0JQZ)
London · Delayed Price · Currency is GBP · Price in USD 105.11
+1.68 (1.62%)
At close: Nov 21, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 102.13 | 104.02 | 102.13 | 103.43 | 103.43 | 0.66% | 1,314 |
| Nov 19, 2025 | 103.06 | 103.66 | 101.78 | 102.75 | 102.75 | -0.67% | 1,807 |
| Nov 18, 2025 | 103.53 | 104.62 | 102.06 | 103.44 | 103.44 | -1.40% | 821 |
| Nov 17, 2025 | 106.00 | 112.20 | 103.61 | 104.91 | 104.91 | 0.74% | 1,840 |
| Nov 14, 2025 | 104.40 | 105.64 | 103.97 | 104.14 | 104.14 | -0.74% | 3,382 |
| Nov 13, 2025 | 104.48 | 105.40 | 104.47 | 104.92 | 104.92 | -0.02% | 6,270 |
| Nov 12, 2025 | 103.80 | 105.24 | 102.75 | 104.94 | 104.94 | 1.83% | 2,191 |
| Nov 11, 2025 | 103.43 | 104.06 | 102.80 | 103.06 | 103.06 | 0.08% | 52,794 |
| Nov 10, 2025 | 106.24 | 110.00 | 101.71 | 102.97 | 102.97 | -0.04% | 3,628 |
| Nov 7, 2025 | 100.55 | 104.57 | 100.49 | 103.01 | 103.01 | 1.46% | 10,881 |
| Nov 6, 2025 | 100.44 | 101.52 | 99.63 | 101.52 | 101.52 | 1.58% | 11,176 |
| Nov 5, 2025 | 100.61 | 101.34 | 99.36 | 99.94 | 99.94 | -0.08% | 9,476 |
| Nov 4, 2025 | 102.84 | 103.26 | 99.66 | 100.02 | 100.02 | -2.80% | 20,805 |
| Nov 3, 2025 | 119.92 | 119.98 | 99.00 | 102.90 | 102.90 | -13.89% | 29,395 |
| Oct 31, 2025 | 119.13 | 121.17 | 118.38 | 119.50 | 119.50 | -0.50% | 1,418 |
| 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 |