Formula One Group (LON:0JUJ)
London · Delayed Price · Currency is GBP · Price in USD 89.40
-1.99 (-2.18%)
At close: Oct 31, 2025
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 89.00 | 90.99 | 89.00 | 89.40 | 89.40 | -2.18% | 200 |
| Oct 30, 2025 | 89.61 | 91.39 | 87.15 | 91.39 | 91.39 | -0.89% | 32 |
| Oct 29, 2025 | 86.17 | 92.21 | 85.80 | 92.21 | 92.21 | 6.18% | 51 |
| Oct 28, 2025 | 87.60 | 89.03 | 86.84 | 86.84 | 86.84 | -1.12% | 75 |
| Oct 27, 2025 | 88.55 | 88.55 | 87.27 | 87.82 | 87.82 | -0.20% | 66 |
| Oct 24, 2025 | 89.50 | 90.54 | 88.00 | 88.00 | 88.00 | -1.90% | 18 |
| Oct 23, 2025 | 90.91 | 90.91 | 89.70 | 89.70 | 89.70 | -0.63% | 1 |
| Oct 22, 2025 | 91.23 | 91.23 | 90.27 | 90.27 | 90.27 | -1.23% | 4 |
| Oct 21, 2025 | 90.36 | 91.97 | 89.75 | 91.40 | 91.40 | -0.19% | 7 |
| Oct 20, 2025 | 91.80 | 93.07 | 91.11 | 91.57 | 91.57 | 1.65% | 229 |
| Oct 17, 2025 | 90.85 | 91.64 | 90.09 | 90.09 | 90.09 | -3.80% | 30 |
| Oct 16, 2025 | 93.15 | 94.42 | 93.15 | 93.64 | 93.64 | -1.21% | 10 |
| Oct 15, 2025 | 97.01 | 97.01 | 94.64 | 94.80 | 94.80 | 1.53% | 46 |
| Oct 14, 2025 | 93.37 | 94.53 | 93.37 | 93.37 | 93.37 | -0.97% | 2 |
| Oct 13, 2025 | 94.46 | 95.80 | 93.74 | 94.28 | 94.28 | -0.01% | 33 |
| Oct 10, 2025 | 94.68 | 94.68 | 94.29 | 94.29 | 94.29 | -1.31% | 4 |
| Oct 9, 2025 | 96.94 | 97.95 | 95.54 | 95.54 | 95.54 | -0.59% | 61 |
| Oct 8, 2025 | 98.61 | 100.00 | 96.11 | 96.11 | 96.11 | -1.95% | 7 |
| Oct 7, 2025 | 99.56 | 99.56 | 98.03 | 98.03 | 98.03 | -0.05% | 17 |
| Oct 6, 2025 | 96.66 | 98.07 | 94.56 | 98.07 | 98.07 | 1.36% | 7 |
| Oct 3, 2025 | 96.01 | 96.75 | 94.70 | 96.75 | 96.75 | 1.56% | 56 |
| Oct 2, 2025 | 93.58 | 95.26 | 93.00 | 95.26 | 95.26 | 1.22% | 36 |
| Oct 1, 2025 | 94.80 | 95.11 | 93.07 | 94.11 | 94.11 | 0.05% | 41 |
| Sep 30, 2025 | 95.67 | 95.67 | 94.06 | 94.06 | 94.06 | -0.85% | 2 |
| Sep 29, 2025 | 95.51 | 95.69 | 94.26 | 94.87 | 94.87 | -0.05% | 112 |
| Sep 26, 2025 | 93.81 | 95.22 | 93.81 | 94.92 | 94.92 | -0.04% | 24 |
| Sep 25, 2025 | 94.91 | 94.95 | 94.61 | 94.95 | 94.95 | -0.12% | 16 |
| Sep 24, 2025 | 93.83 | 95.06 | 93.73 | 95.06 | 95.06 | 3.00% | 19 |
| Sep 23, 2025 | 93.24 | 93.24 | 92.26 | 92.29 | 92.29 | -0.43% | 8 |
| Sep 22, 2025 | 93.05 | 93.83 | 92.33 | 92.69 | 92.69 | -0.47% | 34 |
| Sep 19, 2025 | 95.15 | 95.15 | 93.13 | 93.13 | 93.13 | 0.76% | 2 |
| Sep 18, 2025 | 91.03 | 92.43 | 91.03 | 92.43 | 92.43 | 0.01% | 14 |
| Sep 17, 2025 | 91.57 | 92.61 | 91.57 | 92.42 | 92.42 | 2.25% | 14 |
| Sep 16, 2025 | 89.44 | 90.39 | 89.44 | 90.39 | 90.39 | 0.04% | 22 |
| Sep 15, 2025 | 91.03 | 91.19 | 89.84 | 90.35 | 90.35 | -1.41% | 13 |
| Sep 12, 2025 | 91.50 | 91.64 | 91.17 | 91.64 | 91.64 | 1.81% | 13 |
| Sep 11, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.32% | - |
| Sep 10, 2025 | 90.60 | 91.55 | 88.85 | 89.72 | 89.72 | -1.99% | 25 |
| Sep 9, 2025 | 91.50 | 92.00 | 91.20 | 91.54 | 91.54 | 0.22% | 72 |
| Sep 8, 2025 | 90.97 | 91.34 | 90.69 | 91.34 | 91.34 | 1.45% | 10 |
| Sep 4, 2025 | 90.43 | 90.62 | 89.02 | 90.03 | 90.03 | -0.99% | 20 |
| Sep 3, 2025 | 90.54 | 90.93 | 90.54 | 90.93 | 90.93 | 1.04% | 155 |
| Sep 2, 2025 | 90.05 | 90.05 | 88.66 | 89.99 | 89.99 | -0.05% | 20 |
| Aug 29, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.38% | - |
| Aug 28, 2025 | 89.50 | 90.10 | 89.50 | 89.70 | 89.70 | -0.09% | 46 |
| Aug 27, 2025 | 89.87 | 90.41 | 89.40 | 89.78 | 89.78 | -0.82% | 70 |
| Aug 26, 2025 | 91.02 | 92.31 | 90.33 | 90.52 | 90.52 | -1.00% | 2 |
| Aug 25, 2025 | 92.54 | 92.80 | 91.03 | 91.43 | 91.43 | 1.20% | 18 |
| Aug 22, 2025 | 92.34 | 92.34 | 90.35 | 90.35 | 90.35 | 0.74% | 12 |
| Aug 20, 2025 | 91.16 | 91.16 | 89.63 | 89.68 | 89.68 | -0.42% | 377 |