The Procter & Gamble Company (LON:0NOF)
London · Delayed Price · Currency is GBP · Price in USD 151.22
+0.10 (0.07%)
At close: Aug 1, 2025
LON:0NOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.00 | 153.43 | 150.01 | 151.15 | 151.15 | 0.03% | 24,509 |
| Jul 31, 2025 | 152.60 | 153.99 | 150.16 | 151.11 | 151.11 | -2.02% | 14,483 |
| Jul 30, 2025 | 156.60 | 160.22 | 153.95 | 154.23 | 154.23 | -0.77% | 4,286 |
| Jul 29, 2025 | 157.50 | 160.01 | 154.83 | 155.43 | 155.43 | -0.78% | 7,972 |
| Jul 28, 2025 | 159.52 | 159.52 | 156.26 | 156.65 | 156.65 | -0.70% | 3,883 |
| Jul 25, 2025 | 158.94 | 158.95 | 156.96 | 157.75 | 157.75 | -0.41% | 6,611 |
| Jul 24, 2025 | 157.96 | 158.95 | 157.96 | 158.40 | 158.40 | 0.14% | 6,077 |
| Jul 23, 2025 | 158.32 | 158.76 | 157.69 | 158.18 | 158.18 | 0.65% | 8,553 |
| Jul 22, 2025 | 155.50 | 158.07 | 154.71 | 157.15 | 157.15 | 0.99% | 5,477 |
| Jul 21, 2025 | 155.00 | 155.88 | 154.95 | 155.61 | 155.61 | 0.41% | 3,869 |
| Jul 18, 2025 | 154.39 | 155.48 | 153.74 | 154.98 | 154.98 | -0.02% | 3,041 |
| Jul 17, 2025 | 153.88 | 155.47 | 152.00 | 155.01 | 153.95 | 1.23% | 8,600 |
| Jul 16, 2025 | 152.18 | 153.67 | 152.18 | 153.13 | 152.08 | 0.39% | 3,762 |
| Jul 15, 2025 | 154.10 | 154.27 | 151.91 | 152.54 | 151.50 | -0.90% | 6,484 |
| Jul 14, 2025 | 158.19 | 158.25 | 152.88 | 153.93 | 152.87 | -1.84% | 11,984 |
| Jul 11, 2025 | 158.30 | 158.40 | 156.47 | 156.81 | 155.74 | -1.46% | 6,265 |
| Jul 10, 2025 | 157.21 | 159.59 | 157.14 | 159.14 | 158.05 | 1.62% | 3,958 |
| Jul 9, 2025 | 157.80 | 158.23 | 155.98 | 156.61 | 155.54 | -1.29% | 5,500 |
| Jul 8, 2025 | 160.45 | 160.58 | 157.79 | 158.65 | 157.57 | -0.97% | 4,223 |
| Jul 7, 2025 | 160.51 | 161.23 | 159.30 | 160.21 | 159.11 | -0.30% | 4,605 |
| Jul 3, 2025 | 161.49 | 162.02 | 159.81 | 160.69 | 159.59 | -0.25% | 5,993 |
| Jul 2, 2025 | 161.41 | 161.69 | 159.86 | 161.10 | 160.00 | -0.03% | 3,339 |
| Jul 1, 2025 | 159.47 | 162.50 | 159.00 | 161.16 | 160.05 | 1.59% | 3,600 |
| Jun 30, 2025 | 160.10 | 160.10 | 158.16 | 158.64 | 157.56 | -0.25% | 5,014 |
| Jun 27, 2025 | 158.75 | 159.89 | 158.32 | 159.05 | 157.96 | 0.55% | 4,404 |
| Jun 26, 2025 | 159.10 | 159.61 | 157.20 | 158.18 | 157.10 | -0.65% | 5,971 |
| Jun 25, 2025 | 160.00 | 160.40 | 159.00 | 159.22 | 158.13 | -0.36% | 4,391 |
| Jun 24, 2025 | 161.44 | 161.66 | 159.76 | 159.80 | 158.70 | -0.19% | 13,042 |
| Jun 23, 2025 | 159.30 | 160.29 | 157.70 | 160.10 | 159.01 | 0.62% | 5,213 |
| Jun 20, 2025 | 160.71 | 160.71 | 157.60 | 159.11 | 158.02 | 0.53% | 3,426 |
| Jun 18, 2025 | 159.17 | 159.17 | 157.93 | 158.27 | 157.19 | -0.25% | 5,976 |
| Jun 17, 2025 | 161.21 | 161.21 | 158.66 | 158.67 | 157.59 | -1.32% | 3,237 |
| Jun 16, 2025 | 161.69 | 161.88 | 160.14 | 160.80 | 159.70 | -0.34% | 6,020 |
| Jun 13, 2025 | 161.53 | 163.05 | 161.13 | 161.35 | 160.25 | -0.90% | 5,980 |
| Jun 12, 2025 | 161.67 | 163.31 | 161.63 | 162.81 | 161.70 | 0.50% | 2,499 |
| Jun 11, 2025 | 162.60 | 162.81 | 161.91 | 162.00 | 160.89 | -0.53% | 6,219 |
| Jun 10, 2025 | 165.20 | 165.20 | 161.92 | 162.86 | 161.75 | 0.18% | 4,899 |
| Jun 9, 2025 | 165.20 | 165.20 | 162.04 | 162.57 | 161.46 | -0.89% | 5,318 |
| Jun 6, 2025 | 163.89 | 165.26 | 162.73 | 164.03 | 162.90 | 0.72% | 6,232 |
| Jun 5, 2025 | 167.96 | 167.96 | 162.63 | 162.86 | 161.74 | -2.91% | 7,378 |
| Jun 4, 2025 | 166.95 | 168.01 | 166.15 | 167.74 | 166.59 | 0.33% | 14,936 |
| Jun 3, 2025 | 167.42 | 167.78 | 165.95 | 167.18 | 166.04 | 0.51% | 83,467 |
| Jun 2, 2025 | 168.70 | 169.15 | 166.25 | 166.33 | 165.19 | -1.81% | 3,920 |
| May 30, 2025 | 168.73 | 170.38 | 168.20 | 169.40 | 168.24 | 0.59% | 3,839 |
| May 29, 2025 | 166.09 | 168.92 | 166.09 | 168.40 | 167.25 | 0.36% | 1,843 |
| May 28, 2025 | 167.64 | 168.80 | 167.04 | 167.80 | 166.65 | 0.48% | 2,642 |
| May 27, 2025 | 166.48 | 167.64 | 165.31 | 167.00 | 165.86 | 1.58% | 13,020 |
| May 23, 2025 | 166.71 | 167.99 | 163.54 | 164.40 | 163.28 | -0.30% | 5,098 |
| May 22, 2025 | 165.00 | 166.04 | 163.61 | 164.90 | 163.77 | -0.48% | 2,086 |
| May 21, 2025 | 165.54 | 166.35 | 164.57 | 165.70 | 164.57 | -0.06% | 3,417 |