Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 183.24
-7.27 (-3.82%)
At close: Jun 1, 2026
LON:0LG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 192.45 | 192.45 | 181.52 | 183.24 | 183.24 | -3.82% | 2,498 |
| May 29, 2026 | 193.38 | 193.94 | 189.80 | 190.51 | 190.51 | -1.03% | 781 |
| May 28, 2026 | 190.39 | 192.84 | 185.00 | 192.49 | 192.49 | 1.66% | 1,575 |
| May 27, 2026 | 189.30 | 191.87 | 188.00 | 189.35 | 189.35 | -0.47% | 603 |
| May 26, 2026 | 192.00 | 192.51 | 187.82 | 190.25 | 190.25 | 0.19% | 736 |
| May 22, 2026 | 188.29 | 191.00 | 185.00 | 189.88 | 189.88 | -0.32% | 560 |
| May 21, 2026 | 189.25 | 191.00 | 186.00 | 190.49 | 190.49 | 0.66% | 501 |
| May 20, 2026 | 185.58 | 189.82 | 185.00 | 189.24 | 189.24 | 1.40% | 1,718 |
| May 19, 2026 | 185.69 | 187.13 | 184.07 | 186.63 | 186.63 | -0.41% | 700 |
| May 18, 2026 | 186.11 | 190.65 | 184.91 | 187.39 | 187.39 | -2.60% | 866 |
| May 15, 2026 | 193.34 | 195.00 | 191.00 | 192.40 | 192.40 | 1.03% | 1,213 |
| May 14, 2026 | 189.27 | 191.44 | 184.90 | 190.44 | 190.44 | 1.73% | 1,859 |
| May 13, 2026 | 185.60 | 187.99 | 181.12 | 187.20 | 187.20 | 3.56% | 1,430 |
| May 12, 2026 | 180.00 | 183.80 | 179.00 | 180.76 | 180.76 | -1.72% | 1,227 |
| May 11, 2026 | 183.20 | 189.50 | 178.59 | 183.93 | 183.93 | -2.02% | 3,834 |
| May 8, 2026 | 187.93 | 196.27 | 183.69 | 187.73 | 187.73 | -0.99% | 2,428 |
| May 7, 2026 | 192.68 | 201.00 | 187.00 | 189.60 | 189.60 | -2.73% | 6,861 |
| May 6, 2026 | 190.00 | 196.99 | 190.00 | 194.93 | 194.93 | 2.64% | 1,064 |
| May 5, 2026 | 189.91 | 190.74 | 188.00 | 189.91 | 189.91 | 0.68% | 821 |
| May 4, 2026 | 188.71 | 192.48 | 188.00 | 188.63 | 188.63 | -0.45% | 731 |
| May 1, 2026 | 191.80 | 196.00 | 189.20 | 189.49 | 189.49 | -1.56% | 1,054 |
| Apr 30, 2026 | 188.18 | 193.94 | 186.01 | 192.50 | 192.50 | 0.52% | 1,763 |
| Apr 29, 2026 | 194.98 | 195.20 | 191.28 | 191.50 | 191.50 | -0.89% | 540 |
| Apr 28, 2026 | 196.54 | 196.65 | 190.01 | 193.22 | 193.22 | 0.62% | 2,565 |
| Apr 27, 2026 | 192.50 | 198.00 | 191.11 | 192.02 | 192.02 | -0.43% | 898 |
| Apr 24, 2026 | 198.43 | 198.43 | 191.90 | 192.84 | 192.84 | -1.55% | 1,636 |
| Apr 23, 2026 | 198.83 | 200.47 | 194.21 | 195.87 | 195.87 | -2.56% | 1,644 |
| Apr 22, 2026 | 202.59 | 207.51 | 200.03 | 201.02 | 201.02 | -1.82% | 1,538 |
| Apr 21, 2026 | 208.35 | 214.00 | 204.00 | 204.74 | 204.74 | -4.62% | 3,055 |
| Apr 20, 2026 | 213.77 | 222.74 | 209.50 | 214.67 | 214.67 | -1.49% | 1,250 |
| Apr 17, 2026 | 211.97 | 220.00 | 210.63 | 217.91 | 217.91 | 2.61% | 439 |
| Apr 16, 2026 | 214.62 | 218.30 | 211.65 | 212.36 | 212.36 | -0.29% | 373 |
| Apr 15, 2026 | 210.55 | 216.55 | 210.55 | 212.97 | 212.97 | 0.48% | 551 |
| Apr 14, 2026 | 208.35 | 215.50 | 207.58 | 211.96 | 211.96 | 0.71% | 993 |
| Apr 13, 2026 | 206.25 | 211.70 | 205.59 | 210.46 | 210.46 | -0.02% | 506 |
| Apr 10, 2026 | 209.67 | 214.00 | 207.75 | 210.49 | 210.49 | -0.46% | 370 |
| Apr 9, 2026 | 210.16 | 216.30 | 207.31 | 211.46 | 211.46 | -2.11% | 444 |
| Apr 8, 2026 | 215.09 | 219.99 | 211.15 | 216.01 | 216.01 | 6.39% | 1,205 |
| Apr 7, 2026 | 202.40 | 207.40 | 200.00 | 203.03 | 203.03 | -1.89% | 382 |
| Apr 2, 2026 | 207.20 | 213.00 | 199.24 | 206.94 | 206.94 | -1.63% | 547 |
| Apr 1, 2026 | 206.59 | 215.00 | 205.00 | 210.37 | 210.37 | 2.77% | 425 |
| Mar 31, 2026 | 199.83 | 207.47 | 192.01 | 204.70 | 204.70 | 0.39% | 518 |
| Mar 30, 2026 | 201.83 | 211.45 | 200.00 | 203.91 | 203.91 | -1.31% | 1,070 |
| Mar 27, 2026 | 213.00 | 215.48 | 206.00 | 206.62 | 206.62 | -1.65% | 452 |
| Mar 26, 2026 | 211.93 | 216.00 | 209.00 | 210.08 | 210.08 | -0.44% | 453 |
| Mar 25, 2026 | 213.47 | 215.00 | 209.88 | 211.01 | 211.01 | 0.15% | 257 |
| Mar 24, 2026 | 208.00 | 211.28 | 205.37 | 210.69 | 210.69 | -0.08% | 176 |
| Mar 23, 2026 | 200.46 | 212.92 | 200.00 | 210.85 | 210.85 | 3.02% | 1,104 |
| Mar 20, 2026 | 212.00 | 212.00 | 204.47 | 204.67 | 204.67 | -1.82% | 302 |
| Mar 19, 2026 | 209.62 | 211.76 | 205.30 | 208.47 | 208.47 | -0.87% | 506 |