Ford Motor Company (LON:0P4F)
London · Delayed Price · Currency is GBP · Price in USD 12.28
+0.09 (0.74%)
At close: Oct 3, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.22 | 12.35 | 12.20 | 12.28 | 12.28 | 0.75% | 21,151 |
| Oct 2, 2025 | 12.30 | 12.43 | 12.13 | 12.19 | 12.19 | -0.07% | 26,230 |
| Oct 1, 2025 | 11.95 | 12.21 | 11.86 | 12.20 | 12.20 | 1.95% | 60,634 |
| Sep 30, 2025 | 12.09 | 12.20 | 11.91 | 11.97 | 11.97 | -0.44% | 21,623 |
| Sep 29, 2025 | 12.00 | 12.16 | 11.90 | 12.02 | 12.02 | -0.01% | 18,420 |
| Sep 26, 2025 | 11.62 | 12.31 | 11.61 | 12.02 | 12.02 | 4.29% | 165,065 |
| Sep 25, 2025 | 11.64 | 11.65 | 11.38 | 11.53 | 11.53 | -0.64% | 7,969 |
| Sep 24, 2025 | 11.79 | 11.81 | 11.60 | 11.60 | 11.60 | -1.26% | 13,447 |
| Sep 23, 2025 | 11.69 | 11.93 | 11.66 | 11.75 | 11.75 | 1.10% | 26,065 |
| Sep 22, 2025 | 11.65 | 11.68 | 11.59 | 11.62 | 11.62 | 0.03% | 12,114 |
| Sep 19, 2025 | 11.76 | 11.76 | 11.59 | 11.62 | 11.62 | -0.90% | 11,706 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.65 | 11.72 | 11.72 | -0.97% | 6,466 |
| Sep 17, 2025 | 11.61 | 11.87 | 11.60 | 11.84 | 11.84 | 2.74% | 8,424 |
| Sep 16, 2025 | 11.71 | 11.75 | 11.52 | 11.52 | 11.52 | -1.37% | 11,000 |
| Sep 15, 2025 | 11.75 | 11.76 | 11.64 | 11.68 | 11.68 | -0.69% | 17,386 |
| 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 |