Zoetis Inc. (LON:0M3Q)
London · Delayed Price · Currency is GBP · Price in USD 77.27
0.00 (0.00%)
Aug 24, 2026, 5:12 PM GMT
LON:0M3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 79.00 | 79.00 | 76.50 | 77.45 | 77.45 | 0.24% | 6,317 |
| 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 |
| Jul 31, 2026 | 76.20 | 79.15 | 74.98 | 77.26 | 77.26 | 1.63% | 3,383 |
| Jul 30, 2026 | 77.90 | 80.51 | 75.34 | 76.02 | 76.02 | -2.33% | 14,319 |
| Jul 29, 2026 | 77.55 | 79.95 | 77.00 | 77.83 | 77.83 | -0.59% | 12,936 |
| Jul 28, 2026 | 77.00 | 79.35 | 77.00 | 78.29 | 78.29 | 1.31% | 5,839 |
| Jul 27, 2026 | 75.58 | 77.64 | 75.00 | 77.28 | 77.28 | 2.16% | 3,638 |
| Jul 24, 2026 | 74.58 | 75.65 | 74.24 | 75.65 | 75.65 | 2.30% | 7,410 |
| Jul 23, 2026 | 74.47 | 76.24 | 73.00 | 73.95 | 73.95 | -0.14% | 16,917 |
| Jul 22, 2026 | 75.55 | 76.56 | 74.00 | 74.05 | 74.05 | -1.53% | 10,570 |
| Jul 21, 2026 | 76.51 | 78.18 | 74.58 | 75.20 | 75.20 | -1.52% | 5,027 |
| Jul 20, 2026 | 76.56 | 76.95 | 74.51 | 76.36 | 76.36 | 0.35% | 5,236 |
| Jul 17, 2026 | 77.90 | 78.05 | 75.61 | 76.62 | 76.09 | -0.93% | 4,245 |
| Jul 16, 2026 | 74.99 | 77.37 | 74.55 | 77.34 | 76.81 | 4.08% | 6,074 |
| Jul 15, 2026 | 74.00 | 76.38 | 73.54 | 74.31 | 73.80 | 0.61% | 42,823 |
| Jul 14, 2026 | 75.50 | 78.20 | 73.50 | 73.86 | 73.35 | -1.78% | 3,482 |
| Jul 13, 2026 | 76.44 | 76.75 | 74.65 | 75.20 | 74.68 | -2.02% | 6,449 |
| Jul 10, 2026 | 76.76 | 77.71 | 75.00 | 76.75 | 76.22 | 2.13% | 4,747 |
| Jul 9, 2026 | 75.13 | 76.55 | 73.70 | 75.15 | 74.63 | -0.87% | 1,544 |
| Jul 8, 2026 | 77.50 | 77.87 | 73.87 | 75.81 | 75.29 | -0.62% | 9,598 |
| Jul 7, 2026 | 75.97 | 77.95 | 73.50 | 76.28 | 75.75 | 1.50% | 3,882 |
| Jul 6, 2026 | 75.20 | 78.00 | 73.16 | 75.15 | 74.63 | 0.58% | 22,370 |
| Jul 2, 2026 | 72.69 | 75.01 | 72.10 | 74.72 | 74.20 | 1.91% | 29,425 |
| Jul 1, 2026 | 71.86 | 74.60 | 71.51 | 73.32 | 72.81 | 2.08% | 14,744 |
| Jun 30, 2026 | 74.00 | 74.54 | 71.49 | 71.83 | 71.33 | -3.03% | 19,695 |
| Jun 29, 2026 | 76.55 | 77.79 | 73.77 | 74.07 | 73.56 | -3.33% | 11,777 |
| Jun 26, 2026 | 77.96 | 78.50 | 75.40 | 76.62 | 76.09 | -1.67% | 9,495 |
| Jun 25, 2026 | 76.52 | 79.94 | 76.52 | 77.92 | 77.38 | 0.22% | 12,804 |
| Jun 24, 2026 | 76.85 | 79.10 | 76.49 | 77.75 | 77.21 | 1.41% | 3,633 |
| Jun 23, 2026 | 76.00 | 78.10 | 75.11 | 76.67 | 76.14 | 0.11% | 8,346 |
| Jun 22, 2026 | 78.71 | 80.01 | 76.44 | 76.58 | 76.05 | -1.85% | 8,091 |
| Jun 18, 2026 | 77.86 | 78.82 | 76.49 | 78.03 | 77.49 | 0.68% | 4,896 |
| Jun 17, 2026 | 79.54 | 79.91 | 77.30 | 77.50 | 76.96 | -1.37% | 7,771 |
| Jun 16, 2026 | 78.70 | 81.00 | 78.31 | 78.58 | 78.04 | -1.58% | 12,749 |
| Jun 15, 2026 | 80.50 | 82.01 | 76.05 | 79.84 | 79.29 | -0.45% | 29,910 |
| Jun 12, 2026 | 81.40 | 82.40 | 79.16 | 80.20 | 79.65 | -1.91% | 9,070 |