Tapestry, Inc. (LON:0LD5)
London · Delayed Price · Currency is GBP · Price in USD 109.40
-3.79 (-3.35%)
At close: Oct 10, 2025
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 111.61 | 113.05 | 108.18 | 109.40 | 109.40 | -3.35% | 418 |
| Oct 9, 2025 | 114.79 | 116.67 | 112.28 | 113.19 | 113.19 | -2.46% | 1,306 |
| Oct 8, 2025 | 116.05 | 116.61 | 115.34 | 116.05 | 116.05 | 1.19% | 265 |
| Oct 7, 2025 | 116.20 | 116.20 | 113.50 | 114.69 | 114.69 | -1.82% | 556 |
| Oct 6, 2025 | 115.70 | 116.82 | 113.89 | 116.82 | 116.82 | 0.62% | 842 |
| Oct 3, 2025 | 116.47 | 117.74 | 115.63 | 116.10 | 116.10 | 0.76% | 226 |
| Oct 2, 2025 | 114.20 | 115.23 | 113.56 | 115.23 | 115.23 | 2.02% | 403 |
| Oct 1, 2025 | 112.50 | 113.49 | 111.66 | 112.95 | 112.95 | 1.94% | 1,927 |
| Sep 30, 2025 | 112.17 | 113.69 | 110.45 | 110.80 | 110.80 | 0.29% | 106 |
| Sep 29, 2025 | 110.01 | 111.00 | 108.68 | 110.48 | 110.48 | 2.02% | 1,007 |
| Sep 26, 2025 | 109.97 | 109.97 | 107.48 | 108.29 | 108.29 | 1.77% | 120 |
| Sep 25, 2025 | 113.00 | 113.00 | 106.41 | 106.41 | 106.41 | -6.64% | 2,128 |
| Sep 24, 2025 | 116.17 | 116.75 | 113.69 | 113.98 | 113.98 | -1.23% | 321 |
| Sep 23, 2025 | 113.92 | 115.63 | 112.90 | 115.40 | 115.40 | 1.53% | 366 |
| Sep 22, 2025 | 116.50 | 117.74 | 112.38 | 113.67 | 113.67 | -0.29% | 681 |
| Sep 19, 2025 | 114.95 | 115.28 | 112.90 | 114.00 | 114.00 | 1.29% | 600 |
| Sep 18, 2025 | 111.11 | 112.69 | 110.28 | 112.55 | 112.55 | 3.20% | 461 |
| Sep 17, 2025 | 110.12 | 110.96 | 108.86 | 109.06 | 109.06 | 0.77% | 888 |
| Sep 16, 2025 | 110.10 | 110.18 | 107.91 | 108.23 | 108.23 | -1.59% | 532 |
| Sep 15, 2025 | 106.50 | 111.39 | 106.20 | 109.98 | 109.98 | 1.81% | 3,597 |
| Sep 12, 2025 | 106.74 | 108.03 | 105.62 | 108.03 | 108.03 | 0.89% | 376 |
| Sep 11, 2025 | 106.88 | 107.13 | 105.83 | 107.08 | 107.08 | 3.30% | 589 |
| Sep 10, 2025 | 106.50 | 107.02 | 101.79 | 103.65 | 103.65 | -0.94% | 1,547 |
| Sep 9, 2025 | 104.27 | 104.80 | 102.53 | 104.64 | 104.64 | -0.07% | 1,657 |
| Sep 8, 2025 | 105.67 | 105.84 | 102.89 | 104.71 | 104.71 | 0.76% | 734 |
| Sep 5, 2025 | 105.78 | 105.82 | 103.00 | 103.92 | 103.92 | -0.63% | 153 |
| Sep 4, 2025 | 104.56 | 105.31 | 103.97 | 104.58 | 104.18 | 0.82% | 142 |
| Sep 3, 2025 | 102.81 | 105.12 | 102.81 | 103.73 | 103.33 | 1.24% | 599 |
| Sep 2, 2025 | 100.50 | 102.98 | 100.16 | 102.46 | 102.07 | 0.66% | 1,222 |
| Aug 29, 2025 | 101.79 | 103.48 | 101.79 | 101.79 | 101.40 | 0.40% | 634 |
| Aug 28, 2025 | 101.36 | 102.33 | 101.02 | 101.38 | 100.99 | 0.29% | 514 |
| Aug 27, 2025 | 100.99 | 101.52 | 99.90 | 101.09 | 100.70 | 0.80% | 397 |
| Aug 26, 2025 | 99.40 | 101.56 | 98.56 | 100.28 | 99.90 | 0.97% | 696 |
| Aug 25, 2025 | 99.66 | 100.38 | 98.06 | 99.31 | 98.93 | 0.04% | 1,028 |
| Aug 22, 2025 | 99.00 | 99.98 | 98.45 | 99.27 | 98.89 | 1.54% | 765 |
| Aug 21, 2025 | 98.50 | 98.56 | 97.67 | 97.76 | 97.39 | -0.79% | 1,048 |
| Aug 20, 2025 | 97.36 | 99.31 | 97.36 | 98.54 | 98.16 | 0.59% | 879 |
| Aug 19, 2025 | 100.09 | 101.12 | 97.96 | 97.97 | 97.59 | -1.53% | 664 |
| Aug 18, 2025 | 100.99 | 101.19 | 98.35 | 99.49 | 99.11 | -1.12% | 2,542 |
| Aug 15, 2025 | 96.01 | 100.72 | 95.60 | 100.62 | 100.23 | 3.44% | 3,060 |
| Aug 14, 2025 | 93.99 | 105.57 | 92.76 | 97.27 | 96.89 | -14.14% | 14,684 |
| Aug 13, 2025 | 111.97 | 113.87 | 111.97 | 113.29 | 112.86 | 1.55% | 1,224 |
| Aug 12, 2025 | 109.27 | 111.73 | 108.99 | 111.56 | 111.13 | 2.64% | 239 |
| Aug 11, 2025 | 109.18 | 110.26 | 108.42 | 108.69 | 108.27 | -0.19% | 156 |
| Aug 8, 2025 | 109.28 | 109.74 | 108.53 | 108.90 | 108.48 | 1.21% | 527 |
| Aug 7, 2025 | 112.89 | 112.99 | 106.94 | 107.60 | 107.19 | -4.14% | 930 |
| Aug 6, 2025 | 111.60 | 112.51 | 111.03 | 112.25 | 111.82 | 0.38% | 683 |
| Aug 5, 2025 | 112.66 | 112.67 | 109.93 | 111.83 | 111.40 | 0.87% | 741 |
| Aug 4, 2025 | 108.25 | 110.92 | 107.68 | 110.86 | 110.44 | 5.53% | 2,041 |
| Aug 1, 2025 | 108.03 | 108.03 | 103.93 | 105.05 | 104.65 | -2.68% | 2,347 |