The Procter & Gamble Company (LON:0NOF)
London · Delayed Price · Currency is GBP · Price in USD 158.49
-0.82 (-0.51%)
At close: Aug 21, 2025
LON:0NOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 159.39 | 159.99 | 157.18 | 158.49 | 158.49 | -0.51% | 12,122 |
| Aug 20, 2025 | 158.05 | 161.01 | 157.61 | 159.31 | 159.31 | 0.88% | 11,377 |
| Aug 19, 2025 | 156.00 | 158.65 | 155.60 | 157.92 | 157.92 | 1.43% | 17,804 |
| Aug 18, 2025 | 154.37 | 156.91 | 153.90 | 155.69 | 155.69 | 0.24% | 5,505 |
| Aug 15, 2025 | 154.30 | 156.00 | 153.63 | 155.31 | 155.31 | 1.11% | 40,368 |
| Aug 14, 2025 | 155.98 | 156.00 | 153.29 | 153.60 | 153.60 | -1.58% | 3,073 |
| Aug 13, 2025 | 155.18 | 156.96 | 154.51 | 156.07 | 156.07 | 0.89% | 7,660 |
| Aug 12, 2025 | 155.02 | 156.00 | 154.37 | 154.69 | 154.69 | -0.20% | 2,758 |
| Aug 11, 2025 | 154.00 | 155.24 | 153.01 | 155.00 | 155.00 | 1.25% | 3,211 |
| Aug 8, 2025 | 153.43 | 153.94 | 152.56 | 153.09 | 153.09 | -0.05% | 1,929 |
| Aug 7, 2025 | 151.98 | 153.90 | 151.46 | 153.17 | 153.17 | 0.20% | 3,905 |
| Aug 6, 2025 | 150.56 | 153.47 | 150.27 | 152.86 | 152.86 | 1.33% | 612,187 |
| Aug 5, 2025 | 150.99 | 152.02 | 150.29 | 150.85 | 150.85 | 0.30% | 1,411 |
| Aug 4, 2025 | 151.00 | 152.94 | 150.00 | 150.40 | 150.40 | -0.50% | 3,837 |
| 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 |