Skip to main content
logo
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.94
+1.93 (1.68%)
Apr 24, 2026, 9:32 AM GMT

LON:0M3Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026117.47118.97116.01116.56116.56-0.31%1,132
Apr 22, 2026120.15120.79115.00116.92116.92-2.22%2,244
Apr 21, 2026124.99125.87119.00119.57119.57-2.68%1,161
Apr 20, 2026121.27123.19120.36122.87122.870.67%2,157
Apr 17, 2026120.15122.93117.63122.05121.522.10%5,056
Apr 16, 2026120.76122.64119.34119.54119.02-1.23%3,257
Apr 15, 2026121.85122.55120.33121.03120.50-0.16%2,837
Apr 14, 2026118.99122.00118.01121.22120.691.27%4,921
Apr 13, 2026118.00120.37115.46119.70119.181.73%8,816
Apr 10, 2026120.40121.40117.26117.66117.15-2.06%2,627
Apr 9, 2026119.85120.25117.35120.13119.610.53%1,893
Apr 8, 2026118.05121.00117.50119.50118.982.01%2,688
Apr 7, 2026118.49118.73114.18117.15116.64-0.27%769
Apr 2, 2026116.74118.05115.22117.47116.960.08%568
Apr 1, 2026118.77119.89117.37117.37116.86-0.23%898
Mar 31, 2026114.41118.73114.41117.64117.131.65%3,870
Mar 30, 2026112.96116.35112.51115.73115.231.53%10,621
Mar 27, 2026116.63118.75113.87113.99113.50-2.95%4,448
Mar 26, 2026115.94118.46114.96117.45116.940.60%598
Mar 25, 2026114.60120.17114.60116.75116.24-0.08%1,387
Mar 24, 2026115.23118.48113.44116.85116.340.57%2,531
Mar 23, 2026115.00119.96112.12116.19115.690.96%4,129
Mar 20, 2026118.65120.11114.40115.09114.59-1.94%3,755
Mar 19, 2026117.35118.75115.80117.37116.86-0.44%9,376
Mar 18, 2026121.36124.00117.14117.89117.38-3.68%3,583
Mar 17, 2026119.50122.51118.12122.39121.863.82%1,272
Mar 16, 2026117.47119.00114.41117.88117.371.85%11,716
Mar 13, 2026117.32118.19114.47115.74115.24-1.30%9,910
Mar 12, 2026120.00121.82116.47117.27116.76-2.02%1,022
Mar 11, 2026120.25121.84118.43119.69119.17-1.15%7,004
Mar 10, 2026122.32123.66120.00121.09120.560.80%9,509
Mar 9, 2026119.56122.00118.32120.13119.61-0.17%638
Mar 6, 2026122.00124.03118.25120.33119.81-2.02%22,938
Mar 5, 2026123.00126.00122.53122.81122.28-3.02%4,358
Mar 4, 2026125.78126.87124.77126.64126.09-0.17%1,544
Mar 3, 2026129.28129.28125.00126.85126.30-1.54%1,468
Mar 2, 2026129.95132.93127.05128.84128.28-1.95%9,124
Feb 27, 2026132.00132.00128.09131.40130.831.56%3,836
Feb 26, 2026128.81131.26128.20129.38128.821.37%1,689
Feb 25, 2026128.36129.67126.96127.64127.08-0.73%11,027
Feb 24, 2026127.19129.65124.85128.57128.012.51%3,954
Feb 23, 2026130.72130.72125.42125.42124.88-1.87%1,164
Feb 20, 2026128.15128.15125.02127.81127.250.37%9,330
Feb 19, 2026128.00129.50125.78127.34126.79-0.42%968
Feb 18, 2026125.82128.65124.51127.88127.320.47%3,914
Feb 17, 2026128.83128.83125.95127.29126.73-0.40%3,423
Feb 13, 2026124.00130.47124.00127.80127.24-0.33%3,292
Feb 12, 2026129.97137.50119.00128.23127.67-0.22%17,372
Feb 11, 2026129.62129.72126.50128.51127.95-0.40%1,467
Feb 10, 2026127.00129.39126.89129.03128.471.89%1,252