Formula One Group (LON:0JUJ)
London · Delayed Price · Currency is GBP · Price in USD 87.36
+0.37 (0.43%)
At close: Dec 12, 2025
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 87.14 | 87.72 | 86.66 | 87.36 | 87.36 | 0.43% | 16 |
| Dec 11, 2025 | 85.77 | 86.99 | 83.65 | 86.99 | 86.99 | 2.89% | 2 |
| Dec 10, 2025 | 86.00 | 86.00 | 84.27 | 84.55 | 84.55 | -1.12% | 74 |
| Dec 9, 2025 | 83.43 | 85.50 | 83.43 | 85.50 | 85.50 | 2.40% | 1 |
| Dec 8, 2025 | 84.96 | 84.96 | 83.50 | 83.50 | 83.50 | -1.90% | 414 |
| Dec 5, 2025 | 84.89 | 85.90 | 84.89 | 85.12 | 85.12 | -0.13% | 1 |
| Dec 4, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.59% | 6 |
| Dec 3, 2025 | 86.93 | 86.93 | 84.68 | 85.74 | 85.74 | -0.39% | 9 |
| Dec 2, 2025 | 87.96 | 87.96 | 85.60 | 86.08 | 86.08 | -0.81% | 10 |
| Dec 1, 2025 | 88.09 | 88.21 | 86.34 | 86.79 | 86.79 | -0.89% | 37 |
| Nov 28, 2025 | 86.93 | 88.08 | 86.91 | 87.57 | 87.57 | 0.48% | 5 |
| Nov 26, 2025 | 84.56 | 87.15 | 84.56 | 87.15 | 87.15 | 1.66% | 2 |
| Nov 25, 2025 | 85.25 | 86.07 | 84.89 | 85.73 | 85.73 | 0.47% | 3 |
| Nov 24, 2025 | 87.23 | 87.23 | 84.09 | 85.33 | 85.33 | 0.02% | 22 |
| Nov 21, 2025 | 85.62 | 86.25 | 85.00 | 85.32 | 85.32 | -0.51% | 156 |
| Nov 20, 2025 | 87.44 | 89.80 | 85.76 | 85.76 | 85.76 | -3.84% | 137 |
| Nov 19, 2025 | 88.60 | 89.88 | 88.42 | 89.18 | 89.18 | 1.14% | 32 |
| Nov 18, 2025 | 88.94 | 90.63 | 88.00 | 88.18 | 88.18 | -2.28% | 16 |
| Nov 17, 2025 | 89.84 | 91.41 | 89.48 | 90.23 | 90.23 | 1.02% | 31 |
| Nov 14, 2025 | 91.70 | 91.70 | 89.32 | 89.32 | 89.32 | -3.11% | 124 |
| Nov 13, 2025 | 92.44 | 92.60 | 91.07 | 92.19 | 92.19 | -1.54% | 9 |
| Nov 12, 2025 | 92.42 | 93.90 | 92.03 | 93.63 | 93.63 | 1.95% | 5 |
| Nov 11, 2025 | 92.39 | 94.09 | 91.05 | 91.84 | 91.84 | -1.44% | 10 |
| Nov 10, 2025 | 92.25 | 94.66 | 91.35 | 93.18 | 93.18 | 1.02% | 48 |
| Nov 7, 2025 | 94.47 | 94.47 | 92.24 | 92.24 | 92.24 | -0.93% | 52 |
| Nov 6, 2025 | 92.82 | 94.39 | 90.68 | 93.11 | 93.11 | 0.47% | 96 |
| Nov 5, 2025 | 90.48 | 95.47 | 90.48 | 92.67 | 92.67 | 2.33% | 108 |
| Nov 4, 2025 | 89.70 | 91.18 | 88.32 | 90.56 | 90.56 | 0.13% | 7 |
| Nov 3, 2025 | 90.58 | 92.00 | 89.87 | 90.44 | 90.44 | 1.17% | 16 |
| 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 | 94.79 | 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 |