Skip to main content
logo
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
78.22
+0.94 (1.22%)
Jul 28, 2026, 5:10 PM GMT

LON:0M3Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202675.5877.6475.0076.9076.901.65%3,308
Jul 24, 202674.5875.6574.2475.6575.652.30%7,410
Jul 23, 202674.4776.2473.0073.9573.95-0.14%16,917
Jul 22, 202675.5576.5674.0074.0574.05-1.53%10,570
Jul 21, 202676.5178.1874.5875.2075.20-1.52%5,027
Jul 20, 202676.5676.9574.5176.3676.360.35%5,236
Jul 17, 202677.9078.0575.6176.6276.09-0.93%4,245
Jul 16, 202674.9977.3774.5577.3476.814.08%6,074
Jul 15, 202674.0076.3873.5474.3173.800.61%42,823
Jul 14, 202675.5078.2073.5073.8673.35-1.78%3,482
Jul 13, 202676.4476.7574.6575.2074.68-2.02%6,449
Jul 10, 202676.7677.7175.0076.7576.222.13%4,747
Jul 9, 202675.1376.5573.7075.1574.63-0.87%1,544
Jul 8, 202677.5077.8773.8775.8175.29-0.62%9,598
Jul 7, 202675.9777.9573.5076.2875.751.50%3,882
Jul 6, 202675.2078.0073.1675.1574.630.58%22,370
Jul 2, 202672.6975.0172.1074.7274.201.91%29,425
Jul 1, 202671.8674.6071.5173.3272.812.08%14,744
Jun 30, 202674.0074.5471.4971.8371.33-3.03%19,695
Jun 29, 202676.5577.7973.7774.0773.56-3.33%11,777
Jun 26, 202677.9678.5075.4076.6276.09-1.67%9,495
Jun 25, 202676.5279.9476.5277.9277.380.22%12,804
Jun 24, 202676.8579.1076.4977.7577.211.41%3,633
Jun 23, 202676.0078.1075.1176.6776.140.11%8,346
Jun 22, 202678.7180.0176.4476.5876.05-1.85%8,091
Jun 18, 202677.8678.8276.4978.0377.490.68%4,896
Jun 17, 202679.5479.9177.3077.5076.96-1.37%7,771
Jun 16, 202678.7081.0078.3178.5878.04-1.58%12,749
Jun 15, 202680.5082.0176.0579.8479.29-0.45%29,910
Jun 12, 202681.4082.4079.1680.2079.65-1.91%9,070
Jun 11, 202681.8983.0179.8681.7681.190.10%10,263
Jun 10, 202682.0983.0081.0881.6881.110.15%2,056
Jun 9, 202678.7982.2978.4281.5681.004.24%11,433
Jun 8, 202679.3681.1977.6378.2477.70-2.78%7,438
Jun 5, 202679.9681.5579.5380.4879.921.34%3,260
Jun 4, 202678.1481.7175.0079.4278.873.34%11,972
Jun 3, 202676.5078.0875.7376.8576.320.91%19,486
Jun 2, 202677.5678.5275.0076.1675.63-2.48%13,313
Jun 1, 202677.8078.7376.6378.1077.560.53%7,774
May 29, 202679.0079.4977.4877.6977.15-1.84%7,315
May 28, 202679.5881.2078.5079.1478.59-0.76%3,378
May 27, 202680.4482.2678.8179.7579.20-1.30%14,827
May 26, 202681.8583.0080.0280.8080.24-0.66%23,832
May 22, 202679.6182.3577.7381.3380.771.93%12,003
May 21, 202679.9681.6176.2179.7979.24-0.24%5,345
May 20, 202678.9580.5472.5579.9879.431.40%4,004
May 19, 202678.5880.9877.6278.8878.331.96%8,841
May 18, 202674.1577.5474.0077.3676.824.40%18,810
May 15, 202675.5876.8774.0474.1073.59-0.48%9,770
May 14, 202674.7475.7574.1274.4673.94-1.38%11,813