T. Rowe Price Group, Inc. (LON:0KNY)
London · Delayed Price · Currency is GBP · Price in USD 104.74
+0.16 (0.16%)
At close: Sep 12, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 104.40 | 105.00 | 103.95 | 104.20 | 104.20 | -1.71% | 627 |
| Sep 12, 2025 | 107.06 | 107.06 | 105.00 | 106.01 | 104.74 | 0.16% | 289 |
| Sep 11, 2025 | 106.14 | 106.60 | 104.92 | 105.85 | 104.58 | -0.68% | 438 |
| Sep 10, 2025 | 109.24 | 109.24 | 106.55 | 106.58 | 105.30 | -0.67% | 438 |
| Sep 9, 2025 | 108.78 | 108.96 | 107.30 | 107.30 | 106.02 | -0.72% | 858 |
| Sep 8, 2025 | 108.59 | 109.22 | 107.72 | 108.08 | 106.78 | 0.20% | 528 |
| Sep 5, 2025 | 111.61 | 112.10 | 107.86 | 107.86 | 106.57 | -3.36% | 1,299 |
| Sep 4, 2025 | 110.01 | 117.94 | 110.01 | 111.62 | 110.28 | 6.53% | 4,058 |
| Sep 3, 2025 | 103.40 | 106.11 | 103.40 | 104.78 | 103.53 | -0.29% | 300 |
| Sep 2, 2025 | 107.01 | 107.01 | 104.73 | 105.09 | 103.83 | -2.90% | 561 |
| Aug 29, 2025 | 108.25 | 108.64 | 107.80 | 108.22 | 106.92 | 0.30% | 38 |
| Aug 28, 2025 | 110.00 | 110.00 | 107.83 | 107.90 | 106.61 | -1.44% | 146 |
| Aug 27, 2025 | 108.12 | 109.52 | 108.12 | 109.48 | 108.17 | 1.68% | 67 |
| Aug 26, 2025 | 107.83 | 107.83 | 107.00 | 107.67 | 106.38 | 0.04% | 154 |
| Aug 25, 2025 | 109.53 | 109.53 | 107.35 | 107.63 | 106.34 | -1.06% | 433 |
| Aug 22, 2025 | 105.29 | 108.78 | 104.95 | 108.78 | 107.48 | 4.05% | 452 |
| Aug 21, 2025 | 105.68 | 105.81 | 104.16 | 104.55 | 103.30 | -0.84% | 249 |
| Aug 20, 2025 | 106.49 | 106.49 | 105.15 | 105.44 | 104.18 | -0.87% | 233 |
| Aug 19, 2025 | 107.40 | 107.40 | 106.17 | 106.37 | 105.09 | 0.06% | 350 |
| Aug 18, 2025 | 109.00 | 109.00 | 104.52 | 106.31 | 105.03 | -1.05% | 627 |
| Aug 15, 2025 | 109.79 | 109.79 | 107.36 | 107.44 | 106.15 | -1.41% | 183 |
| Aug 14, 2025 | 110.04 | 110.04 | 108.46 | 108.98 | 107.67 | -0.43% | 272 |
| Aug 13, 2025 | 108.47 | 109.47 | 107.22 | 109.45 | 108.14 | 1.74% | 5,494 |
| Aug 12, 2025 | 105.65 | 107.58 | 105.04 | 107.58 | 106.29 | 2.02% | 282 |
| Aug 11, 2025 | 105.38 | 105.92 | 104.85 | 105.45 | 104.19 | 0.30% | 1,081 |
| Aug 8, 2025 | 105.93 | 105.93 | 104.04 | 105.14 | 103.88 | 1.15% | 382 |
| Aug 7, 2025 | 106.72 | 106.72 | 103.85 | 103.94 | 102.70 | -1.37% | 112 |
| Aug 6, 2025 | 105.42 | 106.05 | 104.98 | 105.39 | 104.12 | -0.28% | 138 |
| Aug 5, 2025 | 105.90 | 106.74 | 105.13 | 105.68 | 104.41 | 0.13% | 588 |
| Aug 4, 2025 | 104.02 | 105.79 | 103.06 | 105.54 | 104.27 | 3.19% | 535 |
| Aug 1, 2025 | 100.00 | 102.51 | 99.69 | 102.27 | 101.05 | 0.51% | 3,636 |
| Jul 31, 2025 | 103.50 | 103.88 | 101.43 | 101.75 | 100.53 | -3.40% | 349 |
| Jul 30, 2025 | 104.88 | 105.33 | 104.60 | 105.33 | 104.07 | 0.64% | 322 |
| Jul 29, 2025 | 105.42 | 106.95 | 104.47 | 104.66 | 103.41 | -1.13% | 213 |
| Jul 28, 2025 | 107.41 | 107.41 | 105.28 | 105.85 | 104.58 | -0.96% | 254 |
| Jul 25, 2025 | 107.71 | 107.90 | 105.92 | 106.88 | 105.60 | -0.77% | 123 |
| Jul 24, 2025 | 107.58 | 107.79 | 106.90 | 107.71 | 106.42 | 0.67% | 160 |
| Jul 23, 2025 | 107.01 | 107.64 | 106.90 | 107.00 | 105.72 | 1.23% | 530 |
| Jul 22, 2025 | 105.72 | 105.92 | 105.12 | 105.70 | 104.43 | 0.25% | 533 |
| Jul 21, 2025 | 106.00 | 106.26 | 105.29 | 105.43 | 104.17 | -0.47% | 243 |
| Jul 18, 2025 | 107.39 | 107.39 | 105.93 | 105.93 | 104.66 | 0.39% | 303 |
| Jul 17, 2025 | 103.32 | 105.51 | 102.55 | 105.51 | 104.25 | 3.27% | 1,870 |
| Jul 16, 2025 | 99.80 | 102.24 | 99.80 | 102.17 | 100.95 | 1.12% | 236 |
| Jul 15, 2025 | 102.30 | 102.48 | 100.84 | 101.04 | 99.83 | -0.98% | 124 |
| Jul 14, 2025 | 101.47 | 102.05 | 100.12 | 102.05 | 100.82 | 0.48% | 183 |
| Jul 11, 2025 | 102.50 | 102.50 | 100.45 | 101.56 | 100.34 | -2.03% | 212 |
| Jul 10, 2025 | 101.78 | 104.17 | 101.67 | 103.66 | 102.42 | 2.54% | 508 |
| Jul 9, 2025 | 100.27 | 101.80 | 100.05 | 101.09 | 99.88 | 1.23% | 110 |
| Jul 8, 2025 | 98.97 | 100.20 | 98.81 | 99.86 | 98.66 | 1.07% | 368 |
| Jul 7, 2025 | 99.52 | 100.72 | 98.80 | 98.80 | 97.62 | -1.27% | 335 |