Formula One Group (LON:0JUJ)
London · Delayed Price · Currency is GBP · Price in USD 90.04
+0.34 (0.38%)
At close: Aug 29, 2025
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.43 | 90.62 | 89.02 | 89.80 | 89.80 | -1.24% | 13 |
| 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 |
| Aug 19, 2025 | 89.50 | 90.36 | 89.50 | 90.06 | 90.06 | 0.48% | 21 |
| Aug 18, 2025 | 89.99 | 89.99 | 88.50 | 89.63 | 89.63 | 0.70% | 34 |
| Aug 15, 2025 | 88.34 | 90.03 | 88.34 | 89.01 | 89.01 | -0.04% | 4 |
| Aug 14, 2025 | 87.57 | 89.21 | 87.57 | 89.05 | 89.05 | 0.99% | 37 |
| Aug 13, 2025 | 88.45 | 88.45 | 86.40 | 88.17 | 88.17 | 1.96% | 16 |
| Aug 12, 2025 | 85.52 | 86.56 | 85.00 | 86.48 | 86.48 | 1.18% | 7 |
| Aug 11, 2025 | 85.81 | 87.23 | 85.00 | 85.47 | 85.47 | -0.80% | 59 |
| Aug 8, 2025 | 87.03 | 87.98 | 85.92 | 86.16 | 86.16 | -1.06% | 9 |
| Aug 7, 2025 | 89.30 | 93.77 | 86.50 | 87.08 | 87.08 | -2.23% | 99 |
| Aug 6, 2025 | 88.40 | 89.07 | 87.97 | 89.07 | 89.07 | 0.59% | 9 |
| Aug 5, 2025 | 88.25 | 88.89 | 87.84 | 88.55 | 88.55 | -1.98% | 3 |
| Aug 4, 2025 | 88.19 | 90.34 | 88.19 | 90.34 | 90.34 | 2.38% | 145 |
| Aug 1, 2025 | 88.19 | 89.41 | 87.40 | 88.25 | 88.25 | -2.90% | 59 |
| Jul 31, 2025 | 92.17 | 92.95 | 90.88 | 90.88 | 90.88 | -0.75% | 21 |
| Jul 30, 2025 | 91.12 | 93.09 | 90.87 | 91.57 | 91.57 | -0.45% | 19 |
| Jul 29, 2025 | 92.27 | 92.86 | 91.64 | 91.98 | 91.98 | -0.74% | 26 |
| Jul 28, 2025 | 92.62 | 93.10 | 91.89 | 92.67 | 92.67 | -0.74% | 53 |
| Jul 25, 2025 | 93.91 | 95.41 | 92.82 | 93.36 | 93.36 | -1.04% | 113 |
| Jul 24, 2025 | 94.47 | 95.00 | 93.62 | 94.34 | 94.34 | 1.86% | 70 |
| Jul 23, 2025 | 93.36 | 94.08 | 92.40 | 92.62 | 92.62 | -0.38% | 29 |
| Jul 22, 2025 | 93.60 | 94.26 | 92.86 | 92.98 | 92.98 | -0.40% | 65 |
| Jul 21, 2025 | 93.17 | 94.00 | 92.65 | 93.34 | 93.34 | 0.24% | 20 |
| Jul 18, 2025 | 93.68 | 94.00 | 92.85 | 93.12 | 93.12 | 0.47% | 11 |
| Jul 17, 2025 | 91.85 | 92.74 | 90.50 | 92.69 | 92.69 | 1.64% | 5 |
| Jul 16, 2025 | 91.06 | 95.00 | 91.02 | 91.19 | 91.19 | -0.54% | 3 |
| Jul 15, 2025 | 92.80 | 94.64 | 91.68 | 91.68 | 91.68 | -1.86% | 27 |
| Jul 14, 2025 | 92.62 | 95.00 | 92.62 | 93.42 | 93.42 | 1.56% | 5 |
| Jul 11, 2025 | 95.00 | 95.00 | 91.98 | 91.98 | 91.98 | -1.69% | 111 |
| Jul 10, 2025 | 95.00 | 95.00 | 93.08 | 93.56 | 93.56 | 1.22% | 8 |
| Jul 9, 2025 | 92.00 | 92.67 | 92.00 | 92.43 | 92.43 | 2.15% | 9 |
| Jul 8, 2025 | 92.50 | 93.39 | 90.48 | 90.48 | 90.48 | -2.68% | 21 |
| Jul 7, 2025 | 93.34 | 94.07 | 92.97 | 92.97 | 92.97 | -1.43% | 35 |
| Jul 3, 2025 | 92.88 | 94.32 | 92.43 | 94.32 | 94.32 | 2.65% | 100 |
| Jul 2, 2025 | 92.00 | 94.35 | 91.07 | 91.88 | 91.88 | -0.48% | 167 |
| Jul 1, 2025 | 94.63 | 95.00 | 92.05 | 92.33 | 92.33 | -3.79% | 167 |
| Jun 30, 2025 | 95.94 | 96.43 | 95.15 | 95.97 | 95.97 | 0.21% | 25 |
| Jun 27, 2025 | 95.92 | 95.92 | 94.97 | 95.77 | 95.77 | 1.48% | 39 |
| Jun 26, 2025 | 93.75 | 94.53 | 93.25 | 94.37 | 94.37 | 1.17% | 8 |
| Jun 25, 2025 | 91.81 | 95.40 | 91.81 | 93.28 | 93.28 | -0.38% | 60 |
| Jun 24, 2025 | 94.50 | 94.58 | 93.26 | 93.64 | 93.64 | 0.82% | 22 |