Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 74.34
+0.76 (1.03%)
Oct 9, 2026, 5:13 PM GMT
LON:0M3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 72.67 | 74.64 | 71.81 | 74.34 | 74.34 | 1.03% | 3,010 |
| Oct 8, 2026 | 70.55 | 73.72 | 70.55 | 73.58 | 73.58 | 2.45% | 8,699 |
| Oct 7, 2026 | 69.69 | 72.21 | 69.69 | 71.82 | 71.82 | 1.53% | 4,257 |
| Oct 6, 2026 | 71.25 | 72.27 | 70.20 | 70.74 | 70.74 | -0.65% | 12,450 |
| Oct 5, 2026 | 69.60 | 71.37 | 69.00 | 71.20 | 71.20 | 2.06% | 10,054 |
| Oct 2, 2026 | 69.32 | 70.18 | 68.58 | 69.76 | 69.76 | 0.11% | 8,015 |
| Oct 1, 2026 | 69.95 | 70.95 | 68.88 | 69.68 | 69.68 | -0.26% | 6,120 |
| Sep 30, 2026 | 69.32 | 71.23 | 69.32 | 69.87 | 69.87 | -0.53% | 27,993 |
| Sep 29, 2026 | 72.45 | 72.45 | 70.24 | 70.24 | 70.24 | -1.22% | 10,116 |
| Sep 28, 2026 | 70.86 | 71.90 | 70.08 | 71.11 | 71.11 | 0.85% | 10,388 |
| Sep 25, 2026 | 71.12 | 71.12 | 69.58 | 70.51 | 70.51 | 0.44% | 14,182 |
| Sep 24, 2026 | 71.45 | 72.61 | 70.06 | 70.20 | 70.20 | -2.20% | 9,254 |
| Sep 23, 2026 | 74.00 | 74.00 | 71.63 | 71.78 | 71.78 | -1.43% | 10,533 |
| Sep 22, 2026 | 72.34 | 72.83 | 71.17 | 72.82 | 72.82 | 1.62% | 12,272 |
| Sep 21, 2026 | 72.50 | 72.99 | 70.28 | 71.66 | 71.66 | -0.86% | 19,763 |
| Sep 18, 2026 | 74.00 | 74.00 | 72.19 | 72.28 | 72.28 | -0.61% | 12,876 |
| Sep 17, 2026 | 74.66 | 74.66 | 72.06 | 72.72 | 72.72 | -1.21% | 8,535 |
| Sep 16, 2026 | 74.59 | 74.59 | 72.98 | 73.61 | 73.61 | 0.44% | 7,082 |
| Sep 15, 2026 | 73.68 | 74.70 | 72.01 | 73.29 | 73.29 | -0.60% | 8,615 |
| Sep 14, 2026 | 72.97 | 74.79 | 71.70 | 73.73 | 73.73 | 1.37% | 26,331 |
| Sep 11, 2026 | 72.00 | 73.75 | 71.50 | 72.74 | 72.74 | -0.76% | 11,306 |
| Sep 10, 2026 | 74.00 | 74.50 | 72.37 | 73.30 | 73.30 | -0.29% | 6,429 |
| Sep 9, 2026 | 74.12 | 75.40 | 73.18 | 73.51 | 73.51 | -1.17% | 16,497 |
| Sep 8, 2026 | 76.06 | 77.00 | 74.05 | 74.38 | 74.38 | -1.23% | 9,543 |
| Sep 7, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - | 134 |
| Sep 4, 2026 | 75.67 | 77.62 | 74.84 | 75.31 | 75.31 | -1.40% | 7,614 |
| Sep 3, 2026 | 75.10 | 78.00 | 74.74 | 76.38 | 76.38 | -1.09% | 6,326 |
| Sep 2, 2026 | 78.00 | 78.00 | 75.10 | 77.22 | 77.22 | -0.27% | 6,641 |
| Sep 1, 2026 | 78.15 | 78.15 | 75.00 | 77.43 | 77.43 | 0.47% | 17,709 |
| Aug 31, 2026 | 77.32 | 78.15 | 75.60 | 77.07 | 77.07 | -0.11% | 6,226 |
| Aug 28, 2026 | 75.00 | 78.72 | 75.00 | 77.15 | 77.15 | 2.20% | 8,093 |
| Aug 27, 2026 | 79.00 | 79.00 | 75.05 | 75.49 | 75.49 | -3.06% | 10,690 |
| Aug 26, 2026 | 78.22 | 79.00 | 76.51 | 77.87 | 77.87 | 0.88% | 15,579 |
| Aug 25, 2026 | 78.00 | 78.00 | 75.97 | 77.19 | 77.19 | 0.02% | 7,768 |
| Aug 24, 2026 | 79.00 | 79.00 | 76.49 | 77.17 | 77.17 | -0.13% | 8,982 |
| Aug 21, 2026 | 75.50 | 78.52 | 74.48 | 77.27 | 77.27 | 2.06% | 8,846 |
| Aug 20, 2026 | 78.00 | 78.00 | 75.00 | 75.71 | 75.71 | -1.87% | 11,091 |
| Aug 19, 2026 | 74.13 | 77.50 | 74.02 | 77.15 | 77.15 | 4.09% | 44,638 |
| Aug 18, 2026 | 73.12 | 74.44 | 72.91 | 74.12 | 74.12 | 1.94% | 19,283 |
| Aug 17, 2026 | 74.75 | 75.10 | 71.00 | 72.71 | 72.71 | -1.90% | 24,800 |
| Aug 14, 2026 | 75.86 | 76.36 | 74.11 | 74.12 | 74.12 | -0.40% | 9,788 |
| Aug 13, 2026 | 73.75 | 74.50 | 73.17 | 74.42 | 74.42 | 1.83% | 20,359 |
| Aug 12, 2026 | 75.30 | 76.00 | 72.03 | 73.08 | 73.08 | -2.43% | 20,178 |
| Aug 11, 2026 | 74.73 | 75.86 | 73.00 | 74.90 | 74.90 | 0.81% | 9,037 |
| Aug 10, 2026 | 72.98 | 74.39 | 71.51 | 74.30 | 74.30 | 2.55% | 25,129 |
| Aug 7, 2026 | 77.22 | 79.38 | 72.45 | 72.45 | 72.45 | -6.73% | 30,289 |
| Aug 6, 2026 | 72.81 | 79.99 | 70.00 | 77.68 | 77.68 | 4.69% | 50,916 |
| Aug 5, 2026 | 76.50 | 76.90 | 73.01 | 74.20 | 74.20 | -2.64% | 29,857 |
| Aug 4, 2026 | 77.57 | 77.57 | 75.06 | 76.21 | 76.21 | -1.28% | 19,707 |
| Aug 3, 2026 | 80.30 | 80.30 | 76.78 | 77.20 | 77.20 | -0.07% | 8,327 |