Tapestry, Inc. (LON:0LD5)
London · Delayed Price · Currency is GBP · Price in USD 123.00
+0.73 (0.60%)
Sep 2, 2026, 4:57 PM GMT
LON:0LD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 120.00 | 124.39 | 120.00 | 123.39 | 123.39 | 0.92% | 216 |
| Sep 1, 2026 | 128.77 | 128.77 | 118.00 | 122.27 | 122.27 | -0.18% | 2,460 |
| Aug 31, 2026 | 125.62 | 126.00 | 122.00 | 122.49 | 122.49 | -1.85% | 725 |
| Aug 28, 2026 | 123.30 | 126.50 | 123.28 | 124.80 | 124.80 | 0.81% | 1,171 |
| Aug 27, 2026 | 129.12 | 132.34 | 123.76 | 123.80 | 123.80 | -5.08% | 2,004 |
| Aug 26, 2026 | 133.49 | 135.00 | 129.00 | 130.42 | 130.42 | -0.40% | 2,824 |
| Aug 25, 2026 | 128.00 | 133.49 | 128.00 | 130.94 | 130.94 | -1.10% | 2,227 |
| Aug 24, 2026 | 129.26 | 135.74 | 129.26 | 132.39 | 132.39 | 1.39% | 1,831 |
| Aug 21, 2026 | 134.00 | 134.00 | 128.02 | 130.57 | 130.57 | 1.48% | 861 |
| Aug 20, 2026 | 131.10 | 134.90 | 128.05 | 128.66 | 128.66 | -2.60% | 500 |
| Aug 19, 2026 | 132.00 | 135.20 | 131.54 | 132.09 | 132.09 | -1.45% | 971 |
| Aug 18, 2026 | 129.42 | 135.56 | 127.00 | 134.04 | 134.04 | 4.38% | 8,512 |
| Aug 17, 2026 | 128.94 | 130.91 | 126.52 | 128.42 | 128.42 | -0.90% | 3,546 |
| Aug 14, 2026 | 129.77 | 130.55 | 126.01 | 129.58 | 129.58 | 0.14% | 8,863 |
| Aug 13, 2026 | 154.10 | 154.50 | 127.50 | 129.40 | 129.40 | -15.73% | 14,812 |
| Aug 12, 2026 | 160.00 | 165.00 | 152.98 | 153.55 | 153.55 | -4.41% | 1,303 |
| Aug 11, 2026 | 158.26 | 166.79 | 158.00 | 160.64 | 160.64 | -0.24% | 3,418 |
| Aug 10, 2026 | 166.65 | 166.65 | 159.88 | 161.02 | 161.02 | -1.05% | 266 |
| Aug 7, 2026 | 165.50 | 165.50 | 160.00 | 162.73 | 162.73 | 0.91% | 361 |
| Aug 6, 2026 | 160.27 | 163.80 | 158.40 | 161.26 | 161.26 | 1.80% | 213 |
| Aug 5, 2026 | 156.20 | 161.80 | 155.20 | 158.41 | 158.41 | 1.18% | 1,247 |
| Aug 4, 2026 | 154.56 | 159.50 | 153.91 | 156.56 | 156.56 | 1.40% | 182 |
| Aug 3, 2026 | 156.00 | 157.19 | 153.53 | 154.40 | 154.40 | 0.75% | 916 |
| Jul 31, 2026 | 154.00 | 155.00 | 151.59 | 153.25 | 153.25 | 0.94% | 443 |
| Jul 30, 2026 | 152.65 | 152.65 | 150.26 | 151.83 | 151.83 | 1.11% | 1,512 |
| Jul 29, 2026 | 152.10 | 152.10 | 147.54 | 150.16 | 150.16 | 0.20% | 270 |
| Jul 28, 2026 | 150.94 | 151.00 | 146.92 | 149.86 | 149.86 | 3.04% | 1,641 |
| Jul 27, 2026 | 145.35 | 145.96 | 142.61 | 145.45 | 145.45 | 2.42% | 253 |
| Jul 24, 2026 | 138.98 | 143.36 | 137.95 | 142.01 | 142.01 | 1.63% | 46 |
| Jul 23, 2026 | 144.01 | 144.01 | 139.74 | 139.74 | 139.74 | -2.43% | 104 |
| Jul 22, 2026 | 141.12 | 143.37 | 141.08 | 143.22 | 143.22 | 1.32% | 258 |
| Jul 21, 2026 | 146.38 | 146.38 | 136.75 | 141.35 | 141.35 | -0.35% | 326 |
| Jul 20, 2026 | 141.46 | 143.35 | 135.01 | 141.85 | 141.85 | -0.94% | 18 |
| Jul 17, 2026 | 147.00 | 147.00 | 140.92 | 143.20 | 143.20 | 0.06% | 53 |
| Jul 16, 2026 | 143.49 | 145.66 | 138.71 | 143.12 | 143.12 | 2.27% | 422 |
| Jul 15, 2026 | 135.80 | 141.16 | 135.31 | 139.95 | 139.95 | 3.14% | 160 |
| Jul 14, 2026 | 136.13 | 138.98 | 134.04 | 135.69 | 135.69 | -0.15% | 26 |
| Jul 13, 2026 | 137.83 | 142.89 | 135.30 | 135.89 | 135.89 | -3.93% | 403 |
| Jul 10, 2026 | 141.32 | 141.65 | 140.10 | 141.44 | 141.44 | 0.70% | 38 |
| Jul 9, 2026 | 141.88 | 141.88 | 137.09 | 140.45 | 140.45 | -0.20% | 259 |
| Jul 8, 2026 | 143.34 | 146.52 | 139.20 | 140.73 | 140.73 | -4.17% | 1,209 |
| Jul 7, 2026 | 146.58 | 147.59 | 143.84 | 146.86 | 146.86 | 1.87% | 366 |
| Jul 6, 2026 | 148.74 | 148.74 | 142.48 | 144.16 | 144.16 | 0.10% | 232 |
| Jul 2, 2026 | 142.41 | 148.94 | 141.77 | 144.01 | 144.01 | -1.76% | 445 |
| Jul 1, 2026 | 147.11 | 148.37 | 144.18 | 146.59 | 146.59 | -0.80% | 356 |
| Jun 30, 2026 | 145.47 | 148.54 | 142.90 | 147.77 | 147.77 | 0.95% | 87 |
| Jun 29, 2026 | 144.30 | 147.97 | 143.09 | 146.38 | 146.38 | -0.21% | 210 |
| Jun 26, 2026 | 141.62 | 148.04 | 141.62 | 146.69 | 146.69 | 0.86% | 177 |
| Jun 25, 2026 | 151.60 | 151.60 | 145.44 | 145.44 | 145.44 | -2.90% | 277 |
| Jun 24, 2026 | 150.03 | 154.00 | 149.07 | 149.79 | 149.79 | -0.52% | 1,294 |