Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 158.33
-1.55 (-0.97%)
Feb 12, 2026, 4:00 PM GMT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 159.96 | 159.96 | 154.92 | 154.92 | 154.92 | -1.53% | 47 |
| Feb 11, 2026 | 162.50 | 164.30 | 157.32 | 157.32 | 157.32 | -0.77% | 72 |
| Feb 10, 2026 | 171.07 | 173.91 | 157.95 | 158.55 | 158.55 | -8.49% | 189 |
| Feb 9, 2026 | 174.20 | 174.20 | 169.84 | 173.25 | 173.25 | 1.31% | 56 |
| Feb 6, 2026 | 165.00 | 172.24 | 165.00 | 171.01 | 171.01 | 1.33% | 206 |
| Feb 5, 2026 | 171.58 | 171.58 | 167.74 | 168.76 | 168.76 | -1.00% | 17 |
| Feb 4, 2026 | 167.68 | 170.74 | 163.51 | 170.47 | 170.47 | 3.75% | 29 |
| Feb 3, 2026 | 168.06 | 169.23 | 164.31 | 164.31 | 164.31 | -2.40% | 270 |
| Feb 2, 2026 | 164.82 | 168.37 | 164.82 | 168.35 | 168.35 | 2.07% | 35 |
| Jan 30, 2026 | 168.67 | 168.67 | 164.55 | 164.93 | 164.93 | -2.21% | 24 |
| Jan 29, 2026 | 167.91 | 172.15 | 166.00 | 168.66 | 168.66 | -0.20% | 38 |
| Jan 28, 2026 | 167.97 | 172.48 | 167.49 | 169.00 | 169.00 | -0.22% | 10 |
| Jan 27, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 0.44% | 7,851 |
| Jan 26, 2026 | 167.34 | 170.36 | 167.34 | 168.63 | 168.63 | 0.51% | 44 |
| Jan 23, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | -2.44% | 1 |
| Jan 22, 2026 | 171.38 | 172.31 | 171.38 | 171.97 | 171.97 | 1.47% | 64 |
| Jan 21, 2026 | 168.32 | 171.24 | 168.32 | 169.48 | 169.48 | 0.97% | 6 |
| Jan 20, 2026 | 170.49 | 170.49 | 167.81 | 167.86 | 167.86 | -2.86% | 50 |
| Jan 16, 2026 | 171.90 | 172.80 | 171.90 | 172.80 | 172.80 | 0.23% | 3 |
| Jan 15, 2026 | 173.69 | 174.24 | 172.40 | 172.40 | 172.40 | 0.64% | 76 |
| Jan 14, 2026 | 167.84 | 171.30 | 167.65 | 171.30 | 171.30 | 2.65% | 17 |
| Jan 13, 2026 | 169.72 | 169.72 | 166.87 | 166.87 | 166.87 | -0.89% | 90 |
| Jan 12, 2026 | 165.34 | 168.52 | 165.34 | 168.37 | 168.36 | -0.53% | 33 |
| Jan 9, 2026 | 168.99 | 169.26 | 168.91 | 169.26 | 169.26 | 1.23% | 81 |
| Jan 8, 2026 | 166.42 | 167.20 | 165.95 | 167.20 | 167.20 | 1.00% | 2,366 |
| Jan 7, 2026 | 173.79 | 173.79 | 165.43 | 165.54 | 165.54 | -0.93% | 100 |
| Jan 6, 2026 | 167.15 | 167.15 | 166.76 | 167.10 | 167.10 | -1.26% | 11 |
| Jan 5, 2026 | 166.08 | 169.24 | 166.08 | 169.24 | 169.24 | 3.87% | 12 |
| Jan 2, 2026 | 162.55 | 162.94 | 160.19 | 162.94 | 162.94 | 0.73% | 31 |
| Dec 31, 2025 | 164.15 | 164.15 | 161.76 | 161.76 | 161.22 | -0.94% | - |
| Dec 30, 2025 | 164.41 | 164.41 | 163.29 | 163.29 | 162.74 | -0.49% | 11 |
| Dec 29, 2025 | 165.35 | 165.35 | 164.03 | 164.09 | 163.54 | -1.22% | 152 |
| Dec 24, 2025 | 166.14 | 166.14 | 166.01 | 166.11 | 165.56 | -0.21% | 6 |
| Dec 23, 2025 | 166.45 | 166.46 | 166.45 | 166.46 | 165.90 | 0.65% | 2 |
| Dec 22, 2025 | 164.04 | 165.56 | 164.04 | 165.38 | 164.83 | 2.44% | 16 |
| Dec 19, 2025 | 161.18 | 161.48 | 161.02 | 161.44 | 160.90 | -0.78% | 94 |
| Dec 18, 2025 | 161.41 | 162.88 | 161.41 | 162.71 | 162.17 | -0.26% | 49 |
| Dec 17, 2025 | 162.82 | 163.67 | 162.82 | 163.14 | 162.60 | 0.02% | 3 |
| Dec 16, 2025 | 162.90 | 163.10 | 162.90 | 163.10 | 162.56 | -0.55% | 1 |
| Dec 15, 2025 | 164.24 | 164.56 | 164.01 | 164.01 | 163.46 | 0.43% | 1,541 |
| Dec 12, 2025 | 165.55 | 165.55 | 163.30 | 163.30 | 162.75 | -0.88% | 72 |
| Dec 11, 2025 | 166.98 | 166.98 | 163.75 | 164.75 | 164.20 | -0.42% | 11 |
| Dec 10, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 164.89 | -0.32% | 1 |
| Dec 9, 2025 | 165.63 | 166.33 | 165.63 | 165.97 | 165.42 | 1.31% | 15 |
| Dec 8, 2025 | 164.76 | 164.76 | 163.83 | 163.83 | 163.28 | 0.02% | 4 |
| Dec 5, 2025 | 163.77 | 163.94 | 163.59 | 163.79 | 163.24 | 0.55% | 13 |
| Dec 4, 2025 | 161.46 | 162.89 | 161.46 | 162.89 | 162.35 | 3.88% | 3 |
| Dec 3, 2025 | 156.99 | 157.80 | 156.80 | 156.80 | 156.28 | 0.71% | 1,455 |
| Dec 2, 2025 | 156.47 | 156.47 | 155.70 | 155.70 | 155.18 | -0.43% | 77 |
| Dec 1, 2025 | 155.81 | 156.38 | 155.81 | 156.38 | 155.86 | -0.43% | 71 |