T. Rowe Price Group, Inc. (LON:0KNY)
London · Delayed Price · Currency is GBP · Price in USD 102.40
-0.68 (-0.66%)
At close: Oct 17, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 102.01 | 103.43 | 101.85 | 102.40 | 102.40 | -0.66% | 755 |
| Oct 16, 2025 | 106.56 | 106.56 | 103.08 | 103.08 | 103.08 | -1.96% | 8 |
| Oct 15, 2025 | 104.82 | 107.45 | 104.82 | 105.14 | 105.14 | -1.35% | 168 |
| Oct 14, 2025 | 104.32 | 106.58 | 104.00 | 106.58 | 106.58 | 0.96% | 89 |
| Oct 13, 2025 | 104.00 | 106.08 | 102.62 | 105.57 | 105.57 | 3.66% | 525 |
| Oct 10, 2025 | 107.00 | 109.04 | 101.84 | 101.84 | 101.84 | -3.49% | 552 |
| Oct 9, 2025 | 105.59 | 106.85 | 105.51 | 105.52 | 105.52 | -0.75% | 75 |
| Oct 8, 2025 | 106.12 | 107.55 | 105.89 | 106.32 | 106.32 | 0.58% | 1,075 |
| Oct 7, 2025 | 106.00 | 107.09 | 105.53 | 105.71 | 105.71 | 0.56% | 276 |
| Oct 6, 2025 | 105.37 | 106.18 | 103.28 | 105.12 | 105.12 | 2.78% | 535 |
| Oct 3, 2025 | 103.01 | 103.01 | 101.74 | 102.28 | 102.28 | 0.07% | 333 |
| Oct 2, 2025 | 101.00 | 102.25 | 101.00 | 102.21 | 102.21 | 0.93% | 320 |
| Oct 1, 2025 | 101.72 | 102.79 | 101.17 | 101.27 | 101.27 | -0.23% | 475 |
| Sep 30, 2025 | 103.26 | 103.51 | 101.30 | 101.50 | 101.50 | -2.06% | 1,257 |
| Sep 29, 2025 | 102.00 | 103.88 | 102.00 | 103.63 | 103.63 | 0.28% | 393 |
| Sep 26, 2025 | 103.52 | 104.57 | 103.29 | 103.34 | 103.34 | -0.14% | 357 |
| Sep 25, 2025 | 104.57 | 104.57 | 101.23 | 103.49 | 103.49 | 0.13% | 538 |
| Sep 24, 2025 | 106.08 | 106.08 | 103.16 | 103.36 | 103.36 | -1.05% | 430 |
| Sep 23, 2025 | 105.00 | 106.36 | 104.46 | 104.46 | 104.46 | -0.66% | 351 |
| Sep 22, 2025 | 104.63 | 105.80 | 104.63 | 105.15 | 105.15 | -0.28% | 555 |
| Sep 19, 2025 | 105.96 | 106.19 | 104.64 | 105.45 | 105.45 | -0.27% | 432 |
| Sep 18, 2025 | 105.54 | 106.62 | 105.38 | 105.73 | 105.73 | 0.71% | 1,500 |
| Sep 17, 2025 | 104.49 | 105.52 | 103.77 | 104.99 | 104.99 | 1.20% | 331 |
| Sep 16, 2025 | 104.56 | 104.56 | 103.35 | 103.74 | 103.74 | -0.44% | 369 |
| 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 |