Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 183.10
-1.12 (-0.61%)
At close: Oct 1, 2026
LON:0LG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 184.09 | 188.00 | 182.00 | 182.80 | 182.80 | -0.77% | 328 |
| Sep 30, 2026 | 186.37 | 187.87 | 183.31 | 184.22 | 184.22 | -1.28% | 1,117 |
| Sep 29, 2026 | 186.29 | 192.00 | 184.82 | 186.61 | 186.61 | -1.09% | 470 |
| Sep 28, 2026 | 190.45 | 193.00 | 185.00 | 188.67 | 188.67 | -0.90% | 516 |
| Sep 25, 2026 | 189.02 | 192.00 | 184.00 | 190.39 | 190.39 | 1.71% | 473 |
| Sep 24, 2026 | 188.97 | 192.00 | 186.30 | 187.19 | 187.19 | -2.15% | 625 |
| Sep 23, 2026 | 193.50 | 196.00 | 190.91 | 191.31 | 191.31 | -0.61% | 584 |
| Sep 22, 2026 | 191.00 | 197.80 | 191.00 | 192.48 | 192.48 | -0.42% | 653 |
| Sep 21, 2026 | 194.40 | 195.00 | 190.00 | 193.29 | 193.29 | 0.81% | 940 |
| Sep 18, 2026 | 191.50 | 196.85 | 191.00 | 191.74 | 191.74 | -1.71% | 984 |
| Sep 17, 2026 | 194.44 | 198.00 | 192.00 | 195.07 | 195.07 | 0.46% | 776 |
| Sep 16, 2026 | 196.24 | 198.00 | 192.58 | 194.18 | 194.18 | -0.79% | 538 |
| Sep 15, 2026 | 195.33 | 199.94 | 193.63 | 195.73 | 195.73 | -0.70% | 553 |
| Sep 14, 2026 | 199.41 | 199.41 | 195.00 | 197.10 | 197.10 | -0.69% | 545 |
| Sep 11, 2026 | 196.03 | 199.90 | 190.98 | 198.46 | 198.46 | 3.35% | 719 |
| Sep 10, 2026 | 192.80 | 195.00 | 189.00 | 192.02 | 192.02 | -0.04% | 768 |
| Sep 9, 2026 | 190.01 | 196.97 | 190.00 | 192.09 | 192.09 | 0.08% | 349 |
| Sep 8, 2026 | 197.51 | 197.51 | 191.55 | 191.94 | 191.94 | -2.66% | 990 |
| Sep 4, 2026 | 197.01 | 202.60 | 195.83 | 197.18 | 197.18 | -1.77% | 559 |
| Sep 3, 2026 | 200.06 | 200.98 | 195.00 | 200.74 | 200.74 | 1.19% | 886 |
| Sep 2, 2026 | 195.61 | 198.83 | 191.90 | 198.38 | 198.38 | -0.02% | 1,739 |
| Sep 1, 2026 | 199.29 | 204.26 | 197.20 | 198.41 | 198.41 | 0.90% | 892 |
| Aug 31, 2026 | 198.36 | 199.00 | 193.02 | 196.64 | 196.64 | 1.33% | 1,471 |
| Aug 28, 2026 | 195.63 | 197.98 | 193.00 | 194.07 | 194.07 | 0.69% | 405 |
| Aug 27, 2026 | 194.08 | 196.00 | 189.96 | 192.74 | 192.74 | 0.57% | 501 |
| Aug 26, 2026 | 195.00 | 196.00 | 191.00 | 191.65 | 191.65 | -0.83% | 678 |
| Aug 25, 2026 | 194.56 | 197.98 | 191.73 | 193.26 | 193.26 | -0.59% | 340 |
| Aug 24, 2026 | 197.06 | 198.00 | 192.89 | 194.40 | 194.40 | -1.38% | 523 |
| Aug 21, 2026 | 195.93 | 198.00 | 192.88 | 197.11 | 197.11 | 2.93% | 1,448 |
| Aug 20, 2026 | 192.99 | 194.94 | 188.78 | 191.49 | 191.49 | 1.23% | 1,577 |
| Aug 19, 2026 | 184.78 | 190.22 | 184.08 | 189.17 | 189.17 | 0.07% | 666 |
| Aug 18, 2026 | 188.64 | 192.53 | 186.12 | 189.03 | 189.03 | -0.16% | 816 |
| Aug 17, 2026 | 189.82 | 191.50 | 185.00 | 189.33 | 189.33 | -0.62% | 715 |
| Aug 14, 2026 | 189.57 | 191.00 | 187.00 | 190.51 | 190.51 | 1.17% | 466 |
| Aug 13, 2026 | 188.99 | 191.00 | 186.77 | 188.30 | 188.30 | -0.15% | 514 |
| Aug 12, 2026 | 188.06 | 190.86 | 186.00 | 188.59 | 188.59 | -0.56% | 1,052 |
| Aug 11, 2026 | 189.30 | 190.60 | 185.00 | 189.65 | 189.65 | 0.71% | 378 |
| Aug 10, 2026 | 188.52 | 191.99 | 186.70 | 188.32 | 188.32 | -0.85% | 565 |
| Aug 7, 2026 | 188.73 | 191.45 | 185.85 | 189.93 | 189.93 | 0.76% | 483 |
| Aug 6, 2026 | 187.89 | 190.99 | 185.49 | 188.50 | 188.50 | 1.36% | 1,218 |
| Aug 5, 2026 | 184.57 | 188.25 | 182.17 | 185.97 | 185.97 | -2.12% | 1,220 |
| Aug 4, 2026 | 188.36 | 191.04 | 182.50 | 190.00 | 190.00 | 1.96% | 1,011 |
| Aug 3, 2026 | 188.40 | 191.45 | 184.99 | 186.34 | 186.34 | -1.71% | 1,741 |
| Jul 31, 2026 | 190.46 | 194.00 | 187.69 | 189.59 | 189.59 | -1.04% | 1,060 |
| Jul 30, 2026 | 193.88 | 196.70 | 190.33 | 191.59 | 191.59 | -1.75% | 1,372 |
| Jul 29, 2026 | 187.48 | 197.28 | 187.30 | 195.01 | 195.01 | 5.00% | 3,021 |
| Jul 28, 2026 | 182.61 | 186.78 | 178.00 | 185.73 | 185.73 | 2.38% | 715 |
| Jul 27, 2026 | 181.13 | 184.95 | 176.50 | 181.42 | 181.42 | 1.82% | 720 |
| Jul 24, 2026 | 176.76 | 179.65 | 175.08 | 178.17 | 178.17 | 1.01% | 428 |
| Jul 23, 2026 | 180.97 | 181.75 | 176.00 | 176.38 | 176.38 | -2.18% | 779 |