Snap-on Incorporated (LON:0L7G)
London · Delayed Price · Currency is GBP · Price in USD 323.17
-4.02 (-1.23%)
At close: Sep 9, 2025
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 330.47 | 332.08 | 328.18 | 332.08 | 332.08 | 1.01% | 74 |
| Sep 11, 2025 | 325.34 | 328.75 | 322.56 | 328.75 | 328.75 | 1.75% | 3 |
| Sep 10, 2025 | 322.66 | 325.02 | 322.66 | 323.08 | 323.08 | -0.03% | 25 |
| Sep 9, 2025 | 325.13 | 325.34 | 323.17 | 323.17 | 323.17 | -1.23% | 1 |
| Sep 8, 2025 | 331.68 | 331.68 | 325.76 | 327.19 | 327.19 | -0.32% | 8 |
| Sep 5, 2025 | 330.90 | 331.49 | 328.23 | 328.23 | 328.23 | 0.58% | 38 |
| Sep 4, 2025 | 324.75 | 326.69 | 322.60 | 326.35 | 326.35 | 1.47% | 44 |
| Sep 3, 2025 | 324.27 | 324.27 | 321.63 | 321.63 | 321.63 | -0.20% | - |
| Sep 2, 2025 | 323.02 | 323.67 | 320.28 | 322.28 | 322.28 | -0.98% | 11 |
| Aug 29, 2025 | 331.97 | 331.97 | 324.71 | 325.47 | 325.47 | -0.95% | 37 |
| Aug 28, 2025 | 333.03 | 333.03 | 328.58 | 328.58 | 328.58 | -0.85% | 2 |
| Aug 27, 2025 | 333.87 | 333.87 | 329.96 | 331.41 | 331.41 | 0.80% | 3 |
| Aug 26, 2025 | 330.97 | 330.97 | 328.79 | 328.79 | 328.79 | -0.23% | 1 |
| Aug 25, 2025 | 334.01 | 336.79 | 329.55 | 329.55 | 329.55 | -1.03% | 90 |
| Aug 22, 2025 | 325.78 | 332.98 | 321.95 | 332.98 | 332.98 | 3.76% | 4 |
| Aug 21, 2025 | 319.29 | 326.71 | 319.29 | 320.92 | 320.92 | -0.75% | 10 |
| Aug 20, 2025 | 326.38 | 326.38 | 322.82 | 323.35 | 323.35 | -0.34% | 22 |
| Aug 19, 2025 | 319.95 | 326.22 | 319.95 | 324.46 | 324.46 | 0.35% | 4 |
| Aug 18, 2025 | 328.06 | 330.59 | 323.32 | 323.32 | 321.20 | -0.43% | 8 |
| Aug 15, 2025 | 327.62 | 327.62 | 323.61 | 324.71 | 322.58 | -0.47% | 3 |
| Aug 14, 2025 | 329.21 | 334.13 | 326.23 | 326.24 | 324.10 | -1.46% | 5 |
| Aug 13, 2025 | 325.96 | 331.09 | 323.89 | 331.09 | 328.92 | 1.71% | 7 |
| Aug 12, 2025 | 321.81 | 325.51 | 318.95 | 325.51 | 323.38 | 1.55% | 3 |
| Aug 11, 2025 | 325.54 | 325.54 | 320.53 | 320.53 | 318.43 | -0.47% | 6 |
| Aug 8, 2025 | 323.89 | 323.94 | 320.47 | 322.03 | 319.92 | 0.27% | 190 |
| Aug 7, 2025 | 324.00 | 327.41 | 320.43 | 321.17 | 319.06 | 0.08% | 34 |
| Aug 6, 2025 | 319.94 | 322.02 | 318.15 | 320.90 | 318.80 | -0.51% | 26 |
| Aug 5, 2025 | 320.29 | 324.63 | 318.93 | 322.56 | 320.45 | 1.76% | 103 |
| Aug 4, 2025 | 319.99 | 321.04 | 314.56 | 316.99 | 314.91 | 0.25% | 20 |
| Aug 1, 2025 | 319.89 | 319.89 | 314.61 | 316.19 | 314.12 | -2.36% | 36 |
| Jul 31, 2025 | 321.06 | 325.83 | 317.51 | 323.84 | 321.72 | -0.59% | 39 |
| Jul 30, 2025 | 325.98 | 327.83 | 324.06 | 325.77 | 323.63 | -0.28% | 19 |
| Jul 29, 2025 | 329.62 | 329.94 | 326.32 | 326.68 | 324.54 | -0.57% | 25 |
| Jul 28, 2025 | 328.94 | 333.48 | 326.53 | 328.56 | 326.41 | 0.27% | 9 |
| Jul 25, 2025 | 332.73 | 332.73 | 327.08 | 327.68 | 325.53 | -0.90% | 5 |
| Jul 24, 2025 | 324.22 | 332.95 | 324.22 | 330.67 | 328.50 | 0.85% | 105 |
| Jul 23, 2025 | 332.71 | 336.79 | 327.89 | 327.89 | 325.74 | -0.94% | 7 |
| Jul 22, 2025 | 325.51 | 331.28 | 325.51 | 330.99 | 328.82 | -0.49% | 3 |
| Jul 21, 2025 | 339.08 | 339.27 | 332.61 | 332.61 | 330.43 | -1.01% | 128 |
| Jul 18, 2025 | 331.48 | 341.89 | 331.48 | 336.02 | 333.82 | 1.89% | 33 |
| Jul 17, 2025 | 329.33 | 339.64 | 327.76 | 329.80 | 327.64 | 5.05% | 239 |
| Jul 16, 2025 | 314.99 | 314.99 | 311.98 | 313.93 | 311.88 | -0.92% | 3 |
| Jul 15, 2025 | 321.68 | 321.68 | 316.85 | 316.85 | 314.77 | 0.44% | 85 |
| Jul 14, 2025 | 317.42 | 317.42 | 312.74 | 315.47 | 313.40 | -0.48% | 22 |
| Jul 11, 2025 | 321.48 | 321.48 | 315.57 | 316.99 | 314.91 | -1.99% | 32 |
| Jul 10, 2025 | 321.81 | 323.52 | 321.81 | 323.42 | 321.30 | 1.41% | 7 |
| Jul 9, 2025 | 318.93 | 318.93 | 318.93 | 318.93 | 316.84 | -0.10% | 1 |
| Jul 8, 2025 | 316.45 | 319.26 | 315.62 | 319.26 | 317.16 | 0.44% | 4 |
| Jul 7, 2025 | 324.92 | 324.92 | 317.77 | 317.86 | 315.78 | -1.21% | 70 |
| Jul 3, 2025 | 322.00 | 323.85 | 320.65 | 321.76 | 319.65 | 0.93% | 5 |