Toyota Motor Corporation (LON:0LG5)
London · Delayed Price · Currency is GBP · Price in USD 189.59
-2.00 (-1.04%)
At close: Jul 31, 2026
LON:0LG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 179.23 | 181.60 | 176.00 | 180.31 | 180.31 | -0.44% | 949 |
| Jul 21, 2026 | 182.55 | 182.55 | 176.00 | 181.11 | 181.11 | 1.29% | 1,154 |
| Jul 20, 2026 | 180.00 | 181.00 | 175.00 | 178.81 | 178.81 | 0.53% | 626 |
| Jul 17, 2026 | 177.38 | 179.90 | 173.81 | 177.87 | 177.87 | -1.05% | 821 |
| Jul 16, 2026 | 179.52 | 180.76 | 177.50 | 179.76 | 179.76 | 1.84% | 1,437 |
| Jul 15, 2026 | 177.07 | 177.96 | 172.01 | 176.51 | 176.51 | 0.03% | 993 |
| Jul 14, 2026 | 173.99 | 177.49 | 172.00 | 176.46 | 176.46 | 1.10% | 1,601 |
| Jul 13, 2026 | 175.73 | 178.05 | 172.00 | 174.54 | 174.54 | -1.05% | 861 |
| Jul 10, 2026 | 174.94 | 179.25 | 173.66 | 176.39 | 176.39 | 0.68% | 474 |
| Jul 9, 2026 | 174.77 | 175.62 | 172.50 | 175.19 | 175.19 | -1.18% | 603 |
| Jul 8, 2026 | 180.00 | 181.00 | 172.00 | 177.29 | 177.29 | -1.66% | 642 |
| Jul 7, 2026 | 181.39 | 183.11 | 179.43 | 180.28 | 180.28 | -0.10% | 1,545 |
| Jul 6, 2026 | 179.55 | 182.06 | 172.00 | 180.46 | 180.46 | 3.98% | 1,711 |
| Jul 2, 2026 | 173.26 | 175.00 | 168.00 | 173.56 | 173.56 | 2.21% | 2,335 |
| Jul 1, 2026 | 169.70 | 173.17 | 167.00 | 169.80 | 169.80 | 0.84% | 676 |
| Jun 30, 2026 | 171.44 | 172.75 | 166.99 | 168.38 | 168.38 | -2.05% | 1,597 |
| Jun 29, 2026 | 173.03 | 175.00 | 169.00 | 171.90 | 171.90 | 0.20% | 1,911 |
| Jun 26, 2026 | 169.68 | 172.99 | 166.91 | 171.56 | 171.56 | 2.81% | 992 |
| Jun 25, 2026 | 166.67 | 169.00 | 165.95 | 166.87 | 166.87 | -0.38% | 677 |
| Jun 24, 2026 | 166.73 | 172.00 | 165.32 | 167.50 | 167.50 | 0.20% | 778 |
| Jun 23, 2026 | 169.33 | 172.50 | 166.64 | 167.16 | 167.16 | -2.11% | 2,106 |
| Jun 22, 2026 | 174.06 | 177.10 | 169.68 | 170.76 | 170.76 | -2.19% | 1,803 |
| Jun 18, 2026 | 173.20 | 178.00 | 173.00 | 174.59 | 174.59 | 0.08% | 483 |
| Jun 17, 2026 | 176.18 | 180.60 | 174.25 | 174.45 | 174.45 | -2.53% | 627 |
| Jun 16, 2026 | 176.70 | 179.75 | 175.95 | 178.98 | 178.98 | -0.84% | 1,373 |
| Jun 15, 2026 | 176.00 | 183.08 | 174.95 | 180.49 | 180.49 | 2.95% | 1,256 |
| Jun 12, 2026 | 173.36 | 176.03 | 172.68 | 175.31 | 175.31 | 0.97% | 1,192 |
| Jun 11, 2026 | 171.99 | 174.99 | 169.84 | 173.63 | 173.63 | -0.28% | 1,008 |
| Jun 10, 2026 | 176.48 | 178.50 | 173.10 | 174.12 | 174.12 | -1.21% | 1,879 |
| Jun 9, 2026 | 176.65 | 179.14 | 175.00 | 176.25 | 176.25 | -1.59% | 891 |
| Jun 8, 2026 | 174.86 | 182.00 | 174.83 | 179.09 | 179.09 | 1.04% | 841 |
| Jun 5, 2026 | 178.39 | 182.00 | 177.00 | 177.24 | 177.24 | -1.12% | 968 |
| Jun 4, 2026 | 177.96 | 182.82 | 177.49 | 179.24 | 179.24 | -0.53% | 824 |
| Jun 3, 2026 | 182.41 | 186.00 | 177.59 | 180.20 | 180.20 | 0.12% | 957 |
| Jun 2, 2026 | 177.46 | 182.00 | 176.00 | 179.98 | 179.98 | -1.78% | 2,258 |
| 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 |