The Procter & Gamble Company (LON:0NOF)
London · Delayed Price · Currency is GBP · Price in USD 153.06
+0.88 (0.58%)
At close: Oct 3, 2025
LON:0NOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.12 | 153.40 | 152.00 | 153.07 | 153.07 | 0.58% | 7,983 |
| Oct 2, 2025 | 152.80 | 153.60 | 151.82 | 152.19 | 152.19 | -0.28% | 9,069 |
| Oct 1, 2025 | 153.46 | 154.27 | 151.45 | 152.62 | 152.62 | -0.96% | 11,406 |
| Sep 30, 2025 | 152.23 | 154.35 | 152.01 | 154.10 | 154.10 | 0.62% | 12,062 |
| Sep 29, 2025 | 152.66 | 154.43 | 151.84 | 153.15 | 153.15 | 0.69% | 10,151 |
| Sep 26, 2025 | 152.46 | 152.79 | 151.53 | 152.10 | 152.10 | -0.08% | 10,913 |
| Sep 25, 2025 | 152.42 | 153.82 | 151.84 | 152.22 | 152.22 | -0.61% | 10,982 |
| Sep 24, 2025 | 152.51 | 153.45 | 151.78 | 153.15 | 153.15 | 0.65% | 9,278 |
| Sep 23, 2025 | 153.35 | 153.97 | 150.98 | 152.17 | 152.17 | -1.25% | 10,723 |
| Sep 22, 2025 | 156.11 | 156.64 | 153.60 | 154.09 | 154.09 | -1.73% | 7,195 |
| Sep 19, 2025 | 157.60 | 157.64 | 156.24 | 156.80 | 156.80 | -0.76% | 9,245 |
| Sep 18, 2025 | 159.17 | 160.92 | 157.44 | 158.00 | 158.00 | -2.18% | 8,273 |
| Sep 17, 2025 | 158.18 | 161.53 | 157.60 | 161.53 | 161.53 | 2.38% | 5,489 |
| Sep 16, 2025 | 157.01 | 157.84 | 156.21 | 157.77 | 157.77 | 0.68% | 7,917 |
| Sep 15, 2025 | 157.90 | 158.47 | 156.50 | 156.70 | 156.70 | -1.06% | 4,333 |
| Sep 12, 2025 | 158.31 | 159.07 | 157.78 | 158.37 | 158.37 | -0.22% | 2,688 |
| Sep 11, 2025 | 157.43 | 158.79 | 156.41 | 158.72 | 158.72 | 1.15% | 9,461 |
| Sep 10, 2025 | 158.91 | 159.80 | 155.91 | 156.91 | 156.91 | -1.55% | 9,331 |
| Sep 9, 2025 | 159.18 | 159.91 | 158.06 | 159.38 | 159.38 | 0.59% | 44,638 |
| Sep 8, 2025 | 160.23 | 160.50 | 158.25 | 158.45 | 158.45 | -0.38% | 7,162 |
| Sep 5, 2025 | 159.42 | 160.49 | 158.40 | 159.06 | 159.06 | 0.03% | 3,809 |
| Sep 4, 2025 | 158.43 | 159.63 | 157.79 | 159.01 | 159.01 | 1.12% | 7,727 |
| Sep 3, 2025 | 157.87 | 158.57 | 156.13 | 157.24 | 157.24 | -0.60% | 15,170 |
| Sep 2, 2025 | 158.09 | 158.71 | 156.01 | 158.19 | 158.19 | 0.64% | 10,050 |
| Aug 29, 2025 | 156.17 | 157.51 | 155.35 | 157.18 | 157.18 | 1.07% | 2,333 |
| Aug 28, 2025 | 157.54 | 157.92 | 155.05 | 155.52 | 155.52 | -0.57% | 3,035 |
| Aug 27, 2025 | 156.00 | 156.72 | 155.76 | 156.40 | 156.40 | 0.48% | 26,298 |
| Aug 26, 2025 | 156.41 | 157.30 | 155.03 | 155.65 | 155.65 | -0.62% | 5,379 |
| Aug 25, 2025 | 158.71 | 159.35 | 156.12 | 156.62 | 156.62 | -1.15% | 6,946 |
| Aug 22, 2025 | 158.09 | 160.61 | 158.09 | 158.45 | 158.45 | -0.03% | 3,996 |
| 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 |