Tapestry, Inc. (LON:0LD5)
London · Delayed Price · Currency is GBP · Price in USD 109.98
+1.95 (1.81%)
At close: Sep 15, 2025
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 109.03 | 109.18 | 107.94 | 107.94 | 107.53 | -0.72% | 380 |
| Jul 30, 2025 | 107.40 | 108.76 | 106.92 | 108.73 | 108.31 | 1.25% | 485 |
| Jul 29, 2025 | 109.53 | 109.53 | 105.65 | 107.39 | 106.98 | -2.33% | 738 |
| Jul 28, 2025 | 108.70 | 110.35 | 108.45 | 109.95 | 109.53 | 1.26% | 461 |
| Jul 25, 2025 | 108.91 | 110.15 | 107.17 | 108.58 | 108.16 | -0.30% | 1,211 |
| Jul 24, 2025 | 109.03 | 109.89 | 107.86 | 108.90 | 108.48 | 0.43% | 813 |
| Jul 23, 2025 | 107.39 | 109.51 | 107.17 | 108.44 | 108.02 | 2.21% | 13,054 |
| Jul 22, 2025 | 107.10 | 107.33 | 103.94 | 106.09 | 105.68 | -0.52% | 105,470 |
| Jul 21, 2025 | 103.49 | 107.40 | 103.49 | 106.64 | 106.23 | 2.49% | 2,363 |
| Jul 18, 2025 | 102.58 | 104.05 | 101.67 | 104.05 | 103.65 | 1.74% | 1,528 |
| Jul 17, 2025 | 100.96 | 102.27 | 100.47 | 102.27 | 101.88 | 1.60% | 376 |
| Jul 16, 2025 | 99.88 | 102.06 | 99.88 | 100.66 | 100.27 | -0.08% | 379 |
| Jul 15, 2025 | 101.00 | 101.71 | 99.70 | 100.74 | 100.35 | -0.22% | 295 |
| Jul 14, 2025 | 99.00 | 101.04 | 97.78 | 100.96 | 100.57 | 3.18% | 1,199 |
| Jul 11, 2025 | 95.48 | 98.52 | 95.48 | 97.85 | 97.48 | -0.21% | 818 |
| Jul 10, 2025 | 95.69 | 98.16 | 95.69 | 98.06 | 97.69 | 2.79% | 1,508 |
| Jul 9, 2025 | 93.45 | 95.40 | 93.28 | 95.40 | 95.04 | 3.37% | 2,129 |
| Jul 8, 2025 | 92.88 | 93.80 | 90.71 | 92.29 | 91.93 | 0.04% | 3,805 |
| Jul 7, 2025 | 90.50 | 92.45 | 90.25 | 92.25 | 91.90 | 2.64% | 1,396 |