Ford Motor Company (LON:0P4F)
London · Delayed Price · Currency is GBP · Price in USD 11.76
+0.03 (0.28%)
At close: Sep 12, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.73 | 11.80 | 11.66 | 11.76 | 11.76 | 0.28% | 13,571 |
| Sep 11, 2025 | 11.45 | 11.78 | 11.43 | 11.73 | 11.73 | 3.39% | 19,693 |
| Sep 10, 2025 | 11.50 | 11.52 | 11.31 | 11.34 | 11.34 | -1.07% | 59,239 |
| Sep 9, 2025 | 11.68 | 11.69 | 11.46 | 11.47 | 11.47 | -1.75% | 12,864 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.58 | 11.67 | 11.67 | -0.27% | 29,460 |
| Sep 5, 2025 | 11.68 | 11.90 | 11.67 | 11.70 | 11.70 | 0.45% | 23,950 |
| Sep 4, 2025 | 11.63 | 11.68 | 11.60 | 11.65 | 11.65 | 0.42% | 5,889 |
| Sep 3, 2025 | 11.71 | 11.73 | 11.60 | 11.60 | 11.60 | -0.76% | 7,123 |
| Sep 2, 2025 | 11.80 | 11.89 | 11.67 | 11.69 | 11.69 | -0.63% | 24,509 |
| Aug 29, 2025 | 11.73 | 11.82 | 11.70 | 11.76 | 11.76 | 0.75% | 15,357 |
| Aug 28, 2025 | 11.93 | 11.99 | 11.64 | 11.68 | 11.68 | -2.36% | 22,420 |
| Aug 27, 2025 | 11.85 | 11.97 | 11.81 | 11.96 | 11.96 | 1.16% | 25,597 |
| Aug 26, 2025 | 11.78 | 11.87 | 11.77 | 11.82 | 11.82 | 0.09% | 10,882 |
| Aug 25, 2025 | 11.72 | 11.84 | 11.68 | 11.81 | 11.81 | 0.84% | 10,560 |
| Aug 22, 2025 | 11.31 | 11.77 | 11.31 | 11.71 | 11.71 | 3.18% | 29,089 |
| Aug 21, 2025 | 11.48 | 11.50 | 11.20 | 11.35 | 11.35 | -1.57% | 9,196 |
| Aug 20, 2025 | 11.54 | 11.60 | 11.48 | 11.53 | 11.53 | 0.05% | 13,025 |
| Aug 19, 2025 | 11.44 | 11.72 | 11.44 | 11.53 | 11.53 | 0.66% | 22,719 |
| Aug 18, 2025 | 11.47 | 11.47 | 11.36 | 11.45 | 11.45 | -0.40% | 5,689 |
| Aug 15, 2025 | 11.44 | 11.51 | 11.42 | 11.50 | 11.50 | 1.20% | 39,211 |
| Aug 14, 2025 | 11.41 | 11.42 | 11.23 | 11.36 | 11.36 | -0.61% | 30,042 |
| Aug 13, 2025 | 11.26 | 11.44 | 11.19 | 11.43 | 11.43 | 1.28% | 12,385 |
| Aug 12, 2025 | 11.15 | 11.32 | 11.14 | 11.29 | 11.29 | 1.57% | 21,867 |
| Aug 11, 2025 | 11.26 | 11.57 | 11.10 | 11.11 | 11.11 | -1.94% | 46,885 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.33 | 11.18 | 1.07% | 19,472 |
| Aug 7, 2025 | 11.23 | 11.38 | 11.11 | 11.21 | 11.06 | -0.09% | 35,698 |
| Aug 6, 2025 | 11.10 | 11.26 | 11.07 | 11.22 | 11.07 | 1.55% | 6,509 |
| Aug 5, 2025 | 10.96 | 11.07 | 10.91 | 11.05 | 10.90 | 0.92% | 11,773 |
| Aug 4, 2025 | 10.85 | 11.00 | 10.83 | 10.95 | 10.80 | 2.05% | 11,284 |
| Aug 1, 2025 | 11.03 | 11.04 | 10.68 | 10.73 | 10.59 | -2.10% | 21,832 |
| Jul 31, 2025 | 10.69 | 11.14 | 10.66 | 10.96 | 10.81 | -0.18% | 58,268 |
| Jul 30, 2025 | 11.12 | 11.12 | 10.95 | 10.98 | 10.83 | -1.22% | 17,275 |
| Jul 29, 2025 | 11.26 | 11.28 | 11.09 | 11.12 | 10.97 | -1.63% | 19,055 |
| Jul 28, 2025 | 11.49 | 11.62 | 11.27 | 11.30 | 11.15 | -0.76% | 14,180 |
| Jul 25, 2025 | 11.28 | 11.39 | 11.24 | 11.39 | 11.23 | 0.67% | 23,925 |
| Jul 24, 2025 | 11.36 | 11.42 | 11.23 | 11.31 | 11.16 | -0.53% | 18,248 |
| Jul 23, 2025 | 11.21 | 11.45 | 11.11 | 11.37 | 11.22 | 1.37% | 134,244 |
| Jul 22, 2025 | 11.15 | 11.28 | 11.10 | 11.22 | 11.07 | -1.35% | 44,466 |
| Jul 21, 2025 | 11.21 | 11.45 | 11.21 | 11.37 | 11.22 | 2.15% | 35,094 |
| Jul 18, 2025 | 11.16 | 11.23 | 11.06 | 11.13 | 10.98 | -0.14% | 14,943 |
| Jul 17, 2025 | 11.23 | 11.33 | 11.12 | 11.15 | 11.00 | -1.01% | 2,960 |
| Jul 16, 2025 | 11.47 | 11.48 | 11.15 | 11.26 | 11.11 | -2.78% | 41,587 |
| Jul 15, 2025 | 11.85 | 11.92 | 11.58 | 11.58 | 11.43 | -2.11% | 11,560 |
| Jul 14, 2025 | 11.72 | 11.86 | 11.67 | 11.83 | 11.68 | 0.09% | 12,395 |
| Jul 11, 2025 | 11.85 | 11.85 | 11.72 | 11.82 | 11.66 | -0.58% | 11,535 |
| Jul 10, 2025 | 11.86 | 11.97 | 11.78 | 11.89 | 11.73 | 0.49% | 36,660 |
| Jul 9, 2025 | 11.73 | 11.90 | 11.73 | 11.83 | 11.67 | 0.90% | 21,970 |
| Jul 8, 2025 | 11.59 | 11.85 | 11.59 | 11.73 | 11.57 | 1.51% | 17,355 |
| Jul 7, 2025 | 11.80 | 11.80 | 11.50 | 11.55 | 11.40 | -2.19% | 41,669 |
| Jul 3, 2025 | 11.75 | 11.95 | 11.75 | 11.81 | 11.65 | 1.38% | 43,503 |