The Procter & Gamble Company (LON:0NOF)
London · Delayed Price · Currency is GBP · Price in USD 146.47
+0.48 (0.33%)
At close: Nov 7, 2025
LON:0NOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 146.25 | 147.99 | 146.00 | 146.47 | 146.47 | 0.33% | 13,927 |
| Nov 6, 2025 | 145.80 | 146.68 | 144.48 | 145.99 | 145.99 | -0.31% | 12,888 |
| Nov 5, 2025 | 147.71 | 147.91 | 146.29 | 146.45 | 146.45 | -0.23% | 8,423 |
| Nov 4, 2025 | 147.78 | 149.27 | 146.30 | 146.78 | 146.78 | -0.74% | 13,460 |
| Nov 3, 2025 | 151.05 | 151.20 | 147.79 | 147.88 | 147.88 | -1.79% | 8,045 |
| Oct 31, 2025 | 149.36 | 150.93 | 148.54 | 150.58 | 150.58 | 0.65% | 11,743 |
| Oct 30, 2025 | 149.10 | 150.79 | 148.55 | 149.61 | 149.61 | 0.54% | 8,298 |
| Oct 29, 2025 | 151.43 | 151.76 | 148.65 | 148.80 | 148.80 | -1.99% | 420,122 |
| Oct 28, 2025 | 151.28 | 153.11 | 150.66 | 151.82 | 151.82 | 0.54% | 6,475 |
| Oct 27, 2025 | 152.48 | 152.57 | 150.39 | 151.01 | 151.01 | -1.15% | 12,770 |
| Oct 24, 2025 | 153.49 | 157.60 | 151.55 | 152.77 | 152.77 | 0.54% | 15,634 |
| Oct 23, 2025 | 152.24 | 153.90 | 150.59 | 151.95 | 150.89 | -0.76% | 9,841 |
| Oct 22, 2025 | 151.50 | 153.45 | 150.81 | 153.11 | 152.05 | 1.01% | 12,352 |
| Oct 21, 2025 | 151.89 | 152.43 | 150.91 | 151.58 | 150.52 | -0.24% | 215,460 |
| Oct 20, 2025 | 151.89 | 152.38 | 149.80 | 151.95 | 150.89 | 0.32% | 9,157 |
| Oct 17, 2025 | 149.83 | 152.01 | 149.12 | 151.46 | 150.41 | 1.52% | 7,560 |
| Oct 16, 2025 | 147.40 | 150.38 | 147.20 | 149.19 | 148.15 | 0.68% | 10,437 |
| Oct 15, 2025 | 149.41 | 149.77 | 147.83 | 148.18 | 147.15 | -0.25% | 5,532 |
| Oct 14, 2025 | 147.50 | 148.55 | 147.15 | 148.55 | 147.52 | 0.78% | 9,611 |
| Oct 13, 2025 | 148.90 | 150.85 | 147.17 | 147.40 | 146.38 | -1.78% | 15,396 |
| Oct 10, 2025 | 150.65 | 151.50 | 149.56 | 150.07 | 149.03 | -0.18% | 204,078 |
| Oct 9, 2025 | 153.55 | 153.55 | 149.58 | 150.34 | 149.29 | -0.73% | 401,630 |
| Oct 8, 2025 | 150.14 | 153.19 | 150.14 | 151.44 | 150.39 | -0.75% | 6,158 |
| Oct 7, 2025 | 150.52 | 153.18 | 150.10 | 152.59 | 151.52 | 0.98% | 16,373 |
| Oct 6, 2025 | 153.00 | 153.29 | 150.92 | 151.10 | 150.05 | -1.28% | 7,676 |
| Oct 3, 2025 | 152.12 | 153.40 | 152.00 | 153.07 | 152.00 | 0.58% | 7,983 |
| Oct 2, 2025 | 152.80 | 153.60 | 151.82 | 152.19 | 151.13 | -0.28% | 9,069 |
| Oct 1, 2025 | 153.46 | 154.27 | 151.45 | 152.62 | 151.56 | -0.96% | 11,406 |
| Sep 30, 2025 | 152.23 | 154.35 | 152.01 | 154.10 | 153.02 | 0.62% | 12,062 |
| Sep 29, 2025 | 152.66 | 154.43 | 151.84 | 153.15 | 152.08 | 0.69% | 10,151 |
| Sep 26, 2025 | 152.46 | 152.79 | 151.53 | 152.10 | 151.04 | -0.08% | 10,913 |
| Sep 25, 2025 | 152.42 | 153.82 | 151.84 | 152.22 | 151.16 | -0.61% | 10,982 |
| Sep 24, 2025 | 152.51 | 153.45 | 151.78 | 153.15 | 152.08 | 0.65% | 9,278 |
| Sep 23, 2025 | 153.35 | 153.97 | 150.98 | 152.17 | 151.11 | -1.25% | 10,723 |
| Sep 22, 2025 | 156.11 | 156.64 | 153.60 | 154.09 | 153.02 | -1.73% | 7,195 |
| Sep 19, 2025 | 157.60 | 157.64 | 156.24 | 156.80 | 155.71 | -0.76% | 9,245 |
| Sep 18, 2025 | 159.17 | 160.92 | 157.44 | 158.00 | 156.90 | -2.18% | 8,273 |
| Sep 17, 2025 | 158.18 | 161.53 | 157.60 | 161.53 | 160.40 | 2.38% | 5,489 |
| Sep 16, 2025 | 157.01 | 157.84 | 156.21 | 157.77 | 156.67 | 0.68% | 7,917 |
| Sep 15, 2025 | 157.90 | 158.47 | 156.50 | 156.70 | 155.61 | -1.06% | 4,333 |
| Sep 12, 2025 | 158.31 | 159.07 | 157.78 | 158.37 | 157.27 | -0.22% | 2,688 |
| Sep 11, 2025 | 157.43 | 158.79 | 156.41 | 158.72 | 157.62 | 1.15% | 9,461 |
| Sep 10, 2025 | 158.91 | 159.80 | 155.91 | 156.91 | 155.82 | -1.55% | 9,331 |
| Sep 9, 2025 | 159.18 | 159.91 | 158.06 | 159.38 | 158.27 | 0.59% | 44,638 |
| Sep 8, 2025 | 160.23 | 160.50 | 158.25 | 158.45 | 157.35 | -0.38% | 7,162 |
| Sep 5, 2025 | 159.42 | 160.49 | 158.40 | 159.06 | 157.95 | 0.03% | 3,809 |
| Sep 4, 2025 | 158.43 | 159.63 | 157.79 | 159.01 | 157.90 | 1.12% | 7,727 |
| Sep 3, 2025 | 157.87 | 158.57 | 156.13 | 157.24 | 156.15 | -0.60% | 15,170 |
| Sep 2, 2025 | 158.09 | 158.71 | 156.01 | 158.19 | 157.09 | 0.64% | 10,050 |
| Aug 29, 2025 | 156.17 | 157.51 | 155.35 | 157.18 | 156.08 | 1.07% | 2,333 |