T. Rowe Price Group, Inc. (LON:0KNY)
London · Delayed Price · Currency is GBP · Price in USD 104.36
-0.33 (-0.32%)
At close: Dec 18, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 104.25 | 106.03 | 103.92 | 104.69 | - | - | 68 |
| Dec 17, 2025 | 104.25 | 106.03 | 103.92 | 104.69 | 104.69 | 1.17% | 265 |
| Dec 16, 2025 | 102.68 | 104.39 | 102.68 | 103.48 | 103.48 | -0.20% | 10,990 |
| Dec 15, 2025 | 104.54 | 105.17 | 103.12 | 103.69 | 103.69 | -1.17% | 1,832 |
| Dec 12, 2025 | 105.95 | 105.95 | 104.00 | 104.92 | 103.65 | -0.43% | 84 |
| Dec 11, 2025 | 103.27 | 105.67 | 102.51 | 105.38 | 104.10 | 3.26% | 327 |
| Dec 10, 2025 | 105.44 | 106.50 | 101.29 | 102.05 | 100.81 | -3.27% | 453 |
| Dec 9, 2025 | 105.40 | 105.64 | 104.34 | 105.50 | 104.22 | 0.82% | 64 |
| Dec 8, 2025 | 106.58 | 106.89 | 104.65 | 104.65 | 103.38 | -1.80% | 180 |
| Dec 5, 2025 | 106.13 | 106.93 | 105.05 | 106.56 | 105.27 | 0.71% | 253 |
| Dec 4, 2025 | 104.78 | 106.04 | 104.16 | 105.81 | 104.53 | 0.99% | 89 |
| Dec 3, 2025 | 102.69 | 104.86 | 101.96 | 104.78 | 103.51 | 2.25% | 181 |
| Dec 2, 2025 | 101.35 | 103.14 | 101.35 | 102.47 | 101.23 | - | 191 |
| Dec 1, 2025 | 102.33 | 103.20 | 99.56 | 102.47 | 101.23 | 0.08% | 384 |
| Nov 28, 2025 | 102.72 | 103.03 | 102.18 | 102.39 | 101.15 | 0.24% | 321 |
| Nov 26, 2025 | 101.80 | 102.19 | 100.12 | 102.14 | 100.91 | 1.48% | 185 |
| Nov 25, 2025 | 100.50 | 101.35 | 99.72 | 100.66 | 99.44 | 0.43% | 120 |
| Nov 24, 2025 | 101.06 | 101.16 | 99.52 | 100.23 | 99.01 | 0.17% | 252 |
| Nov 21, 2025 | 97.78 | 100.51 | 96.68 | 100.05 | 98.84 | 2.54% | 187 |
| Nov 20, 2025 | 98.80 | 99.46 | 97.43 | 97.57 | 96.39 | -0.03% | 427 |
| Nov 19, 2025 | 97.95 | 98.94 | 97.19 | 97.60 | 96.42 | -0.19% | 254 |
| Nov 18, 2025 | 97.01 | 98.94 | 95.88 | 97.79 | 96.61 | -1.07% | 754 |
| Nov 17, 2025 | 103.19 | 103.19 | 98.85 | 98.85 | 97.65 | -3.83% | 154 |
| Nov 14, 2025 | 102.75 | 103.22 | 101.72 | 102.79 | 101.55 | -1.15% | 457 |
| Nov 13, 2025 | 104.50 | 105.12 | 103.77 | 103.99 | 102.73 | -0.60% | 483 |
| Nov 12, 2025 | 104.50 | 105.36 | 103.88 | 104.62 | 103.35 | 0.91% | 257 |
| Nov 11, 2025 | 102.96 | 104.06 | 102.96 | 103.68 | 102.43 | 0.20% | 232 |
| Nov 10, 2025 | 103.60 | 103.60 | 101.57 | 103.47 | 102.22 | 2.32% | 302 |
| Nov 7, 2025 | 102.37 | 102.41 | 101.13 | 101.13 | 99.90 | -1.50% | 123 |
| Nov 6, 2025 | 103.61 | 103.70 | 101.33 | 102.67 | 101.43 | 0.51% | 163 |
| Nov 5, 2025 | 100.98 | 102.18 | 100.89 | 102.15 | 100.91 | 0.34% | 1,930 |
| Nov 4, 2025 | 100.00 | 102.34 | 100.00 | 101.80 | 100.57 | 0.49% | 2,579 |
| Nov 3, 2025 | 104.50 | 104.50 | 100.30 | 101.30 | 100.08 | -1.50% | 692 |
| Oct 31, 2025 | 105.56 | 105.56 | 99.71 | 102.84 | 101.60 | 0.35% | 4,429 |
| Oct 30, 2025 | 104.04 | 104.04 | 102.49 | 102.49 | 101.25 | -1.77% | 171 |
| Oct 29, 2025 | 104.45 | 105.00 | 103.75 | 104.34 | 103.08 | -0.57% | 201 |
| Oct 28, 2025 | 104.73 | 105.34 | 104.18 | 104.94 | 103.67 | -0.04% | 532 |
| Oct 27, 2025 | 103.60 | 105.77 | 103.60 | 104.98 | 103.71 | 1.25% | 8,292 |
| Oct 24, 2025 | 103.99 | 104.17 | 103.25 | 103.68 | 102.43 | 0.58% | 166 |
| Oct 23, 2025 | 103.87 | 103.87 | 102.06 | 103.08 | 101.83 | 0.91% | 213 |
| Oct 22, 2025 | 104.35 | 104.35 | 102.03 | 102.15 | 100.91 | -2.44% | 160 |
| Oct 21, 2025 | 104.61 | 104.89 | 104.00 | 104.70 | 103.43 | 0.22% | 204 |
| Oct 20, 2025 | 103.78 | 104.84 | 103.21 | 104.47 | 103.21 | 2.02% | 318 |
| Oct 17, 2025 | 102.01 | 103.43 | 101.85 | 102.40 | 101.16 | -0.66% | 755 |
| Oct 16, 2025 | 106.56 | 106.56 | 103.08 | 103.08 | 101.83 | -1.96% | 8 |
| Oct 15, 2025 | 104.82 | 107.45 | 104.82 | 105.14 | 103.87 | -1.35% | 168 |
| Oct 14, 2025 | 104.32 | 106.58 | 104.00 | 106.58 | 105.29 | 0.96% | 89 |
| Oct 13, 2025 | 104.00 | 106.08 | 102.62 | 105.57 | 104.29 | 3.66% | 525 |
| Oct 10, 2025 | 107.00 | 109.04 | 101.84 | 101.84 | 100.61 | -3.49% | 552 |
| Oct 9, 2025 | 105.59 | 106.85 | 105.51 | 105.52 | 104.24 | -0.75% | 75 |