Ford Motor Company (LON:0P4F)
London · Delayed Price · Currency is GBP · Price in USD 11.22
+0.17 (1.55%)
At close: Aug 6, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.23 | 11.38 | 11.11 | 11.21 | 11.21 | -0.09% | 35,698 |
| Aug 6, 2025 | 11.10 | 11.26 | 11.07 | 11.22 | 11.22 | 1.55% | 6,509 |
| Aug 5, 2025 | 10.96 | 11.07 | 10.91 | 11.05 | 11.05 | 0.92% | 11,773 |
| Aug 4, 2025 | 10.85 | 11.00 | 10.83 | 10.95 | 10.95 | 2.05% | 11,284 |
| Aug 1, 2025 | 11.03 | 11.04 | 10.68 | 10.73 | 10.73 | -2.10% | 21,832 |
| Jul 31, 2025 | 10.69 | 11.14 | 10.66 | 10.96 | 10.96 | -0.18% | 58,268 |
| Jul 30, 2025 | 11.12 | 11.12 | 10.95 | 10.98 | 10.98 | -1.22% | 17,275 |
| Jul 29, 2025 | 11.26 | 11.28 | 11.09 | 11.12 | 11.12 | -1.63% | 19,055 |
| Jul 28, 2025 | 11.49 | 11.62 | 11.27 | 11.30 | 11.30 | -0.76% | 14,180 |
| Jul 25, 2025 | 11.28 | 11.39 | 11.24 | 11.39 | 11.39 | 0.67% | 23,925 |
| Jul 24, 2025 | 11.36 | 11.42 | 11.23 | 11.31 | 11.31 | -0.53% | 18,248 |
| Jul 23, 2025 | 11.21 | 11.45 | 11.11 | 11.37 | 11.37 | 1.37% | 134,244 |
| Jul 22, 2025 | 11.15 | 11.28 | 11.10 | 11.22 | 11.22 | -1.35% | 44,466 |
| Jul 21, 2025 | 11.21 | 11.45 | 11.21 | 11.37 | 11.37 | 2.15% | 35,094 |
| Jul 18, 2025 | 11.16 | 11.23 | 11.06 | 11.13 | 11.13 | -0.14% | 14,943 |
| Jul 17, 2025 | 11.23 | 11.33 | 11.12 | 11.15 | 11.15 | -1.01% | 2,960 |
| Jul 16, 2025 | 11.47 | 11.48 | 11.15 | 11.26 | 11.26 | -2.78% | 41,587 |
| Jul 15, 2025 | 11.85 | 11.92 | 11.58 | 11.58 | 11.58 | -2.11% | 11,560 |
| Jul 14, 2025 | 11.72 | 11.86 | 11.67 | 11.83 | 11.83 | 0.09% | 12,395 |
| Jul 11, 2025 | 11.85 | 11.85 | 11.72 | 11.82 | 11.82 | -0.58% | 11,535 |
| Jul 10, 2025 | 11.86 | 11.97 | 11.78 | 11.89 | 11.89 | 0.49% | 36,660 |
| Jul 9, 2025 | 11.73 | 11.90 | 11.73 | 11.83 | 11.83 | 0.90% | 21,970 |
| Jul 8, 2025 | 11.59 | 11.85 | 11.59 | 11.73 | 11.73 | 1.51% | 17,355 |
| Jul 7, 2025 | 11.80 | 11.80 | 11.50 | 11.55 | 11.55 | -2.19% | 41,669 |
| Jul 3, 2025 | 11.75 | 11.95 | 11.75 | 11.81 | 11.81 | 1.38% | 43,503 |
| Jul 2, 2025 | 11.34 | 11.70 | 11.34 | 11.65 | 11.65 | 3.35% | 66,400 |
| Jul 1, 2025 | 10.82 | 11.38 | 10.80 | 11.27 | 11.27 | 4.78% | 65,931 |
| Jun 30, 2025 | 10.86 | 10.86 | 10.69 | 10.76 | 10.76 | -0.13% | 44,496 |
| Jun 27, 2025 | 10.67 | 10.91 | 10.67 | 10.77 | 10.77 | 1.43% | 19,459 |
| Jun 26, 2025 | 10.51 | 10.63 | 10.48 | 10.62 | 10.62 | 1.23% | 4,375 |
| Jun 25, 2025 | 10.74 | 10.76 | 10.43 | 10.49 | 10.49 | -2.97% | 13,905 |
| Jun 24, 2025 | 10.80 | 10.86 | 10.78 | 10.81 | 10.81 | 0.93% | 25,230 |
| Jun 23, 2025 | 10.55 | 10.74 | 10.54 | 10.71 | 10.71 | 2.02% | 16,208 |
| Jun 20, 2025 | 10.41 | 10.55 | 10.41 | 10.50 | 10.50 | 0.76% | 7,469 |
| Jun 18, 2025 | 10.42 | 10.52 | 10.40 | 10.42 | 10.42 | -0.29% | 6,934 |
| Jun 17, 2025 | 10.57 | 10.63 | 10.45 | 10.45 | 10.45 | -1.61% | 16,801 |
| Jun 16, 2025 | 10.49 | 10.66 | 10.49 | 10.62 | 10.62 | 1.44% | 13,575 |
| Jun 13, 2025 | 10.40 | 10.51 | 10.36 | 10.47 | 10.47 | -0.47% | 14,186 |
| Jun 12, 2025 | 10.57 | 10.60 | 10.46 | 10.52 | 10.52 | -1.23% | 12,644 |
| Jun 11, 2025 | 10.60 | 10.76 | 10.59 | 10.65 | 10.65 | 0.61% | 37,983 |
| Jun 10, 2025 | 10.35 | 10.65 | 10.35 | 10.59 | 10.59 | 2.10% | 39,780 |
| Jun 9, 2025 | 10.27 | 10.43 | 10.27 | 10.37 | 10.37 | 1.05% | 54,404 |
| Jun 6, 2025 | 10.11 | 10.34 | 10.11 | 10.26 | 10.26 | 1.57% | 22,575 |
| Jun 5, 2025 | 10.25 | 10.26 | 10.07 | 10.10 | 10.10 | -1.09% | 35,082 |
| Jun 4, 2025 | 10.22 | 10.35 | 10.19 | 10.21 | 10.21 | -0.06% | 27,662 |
| Jun 3, 2025 | 9.96 | 10.22 | 9.90 | 10.22 | 10.22 | 3.09% | 63,418 |
| Jun 2, 2025 | 10.37 | 10.37 | 9.88 | 9.91 | 9.91 | -4.52% | 86,678 |
| May 30, 2025 | 10.20 | 10.41 | 10.13 | 10.38 | 10.38 | 1.37% | 32,803 |
| May 29, 2025 | 10.32 | 10.32 | 10.12 | 10.24 | 10.24 | 0.59% | 6,213 |
| May 28, 2025 | 10.30 | 10.33 | 10.17 | 10.18 | 10.18 | -1.36% | 7,547 |