Skip to main content
logo
Zoetis Inc. (LON:0M3Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
76.91
+0.75 (0.99%)
Jun 3, 2026, 5:08 PM GMT

LON:0M3Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202677.5678.5275.0075.7575.75-3.01%11,781
Jun 1, 202677.8078.7376.6378.1078.100.53%7,774
May 29, 202679.0079.4977.4877.6977.69-1.84%7,315
May 28, 202679.5881.2078.5079.1479.14-0.76%3,378
May 27, 202680.4482.2678.8179.7579.75-1.30%14,827
May 26, 202681.8583.0080.0280.8080.80-0.66%23,832
May 22, 202679.6182.3577.7381.3381.331.93%12,003
May 21, 202679.9681.6176.2179.7979.79-0.24%5,345
May 20, 202678.9580.5472.5579.9879.981.40%4,004
May 19, 202678.5880.9877.6278.8878.881.96%8,841
May 18, 202674.1577.5474.0077.3677.364.40%18,810
May 15, 202675.5876.8774.0474.1074.10-0.48%9,770
May 14, 202674.7475.7574.1274.4674.46-1.38%11,813
May 13, 202677.5578.8874.9075.5075.50-2.56%21,524
May 12, 202676.9979.4075.1277.4877.480.83%18,333
May 11, 202682.9485.0076.6076.8476.84-5.89%47,128
May 8, 202687.4589.1581.1281.6581.65-7.88%33,700
May 7, 2026112.66114.3085.3688.6388.63-20.54%64,494
May 6, 2026112.57115.07111.11111.54111.54-1.05%2,727
May 5, 2026113.25114.23111.00112.72112.72-0.30%7,631
May 4, 2026115.16116.00112.10113.06113.06-1.11%14,046
May 1, 2026115.60117.92114.13114.33114.33-0.05%523
Apr 30, 2026113.16116.00113.00114.39114.390.66%1,832
Apr 29, 2026117.00120.41113.50113.64113.64-3.42%6,341
Apr 28, 2026117.50120.15116.81117.66117.66-0.22%878
Apr 27, 2026115.98119.98115.70117.92117.921.28%1,982
Apr 24, 2026117.34118.37115.40116.43116.431.23%6,485
Apr 23, 2026117.47118.97115.01115.01115.01-1.63%1,424
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, 2026121.27123.19120.36122.87122.871.11%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