Ford Motor Company (LON:0P4F)
London · Delayed Price · Currency is GBP · Price in USD 13.31
-0.03 (-0.24%)
At close: Dec 18, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.33 | 13.46 | 13.26 | 13.31 | 13.31 | -0.24% | 12,269 |
| Dec 17, 2025 | 13.70 | 13.70 | 13.33 | 13.34 | 13.34 | -1.93% | 15,600 |
| Dec 16, 2025 | 13.74 | 13.98 | 13.58 | 13.60 | 13.60 | -0.29% | 29,930 |
| Dec 15, 2025 | 13.73 | 13.87 | 13.50 | 13.64 | 13.64 | -0.68% | 35,190 |
| Dec 12, 2025 | 13.65 | 13.84 | 13.51 | 13.74 | 13.74 | 0.94% | 27,413 |
| Dec 11, 2025 | 13.39 | 13.68 | 13.31 | 13.61 | 13.61 | 3.48% | 28,560 |
| Dec 10, 2025 | 13.07 | 13.21 | 13.07 | 13.15 | 13.15 | 0.17% | 14,881 |
| Dec 9, 2025 | 13.15 | 13.21 | 13.09 | 13.13 | 13.13 | 0.05% | 10,170 |
| Dec 8, 2025 | 13.06 | 13.15 | 12.95 | 13.12 | 13.12 | -0.26% | 9,734 |
| Dec 5, 2025 | 13.18 | 13.27 | 13.13 | 13.16 | 13.16 | 0.30% | 18,108 |
| Dec 4, 2025 | 13.15 | 13.22 | 13.08 | 13.12 | 13.12 | 0.06% | 19,753 |
| Dec 3, 2025 | 13.00 | 13.14 | 12.98 | 13.11 | 13.11 | 1.00% | 12,388 |
| Dec 2, 2025 | 13.15 | 13.21 | 12.88 | 12.98 | 12.98 | -1.82% | 22,326 |
| Dec 1, 2025 | 13.20 | 13.38 | 13.17 | 13.22 | 13.22 | -0.24% | 38,909 |
| Nov 28, 2025 | 13.18 | 13.32 | 13.16 | 13.25 | 13.25 | 0.22% | 14,573 |
| Nov 26, 2025 | 13.20 | 13.25 | 13.12 | 13.22 | 13.22 | 0.21% | 10,129 |
| Nov 25, 2025 | 12.96 | 13.26 | 12.92 | 13.19 | 13.19 | 1.88% | 9,782 |
| Nov 24, 2025 | 12.86 | 12.96 | 12.77 | 12.95 | 12.95 | 0.50% | 15,207 |
| Nov 21, 2025 | 12.42 | 12.93 | 12.38 | 12.89 | 12.89 | 2.90% | 27,942 |
| Nov 20, 2025 | 12.95 | 13.00 | 12.40 | 12.52 | 12.52 | -3.16% | 36,491 |
| Nov 19, 2025 | 13.01 | 13.15 | 12.93 | 12.93 | 12.93 | -0.78% | 4,960 |
| Nov 18, 2025 | 12.85 | 13.06 | 12.79 | 13.03 | 13.03 | 0.85% | 13,483 |
| Nov 17, 2025 | 13.25 | 13.29 | 12.92 | 12.92 | 12.92 | -2.27% | 6,442 |
| Nov 14, 2025 | 13.28 | 13.31 | 13.10 | 13.22 | 13.22 | -1.06% | 78,512 |
| Nov 13, 2025 | 13.47 | 13.49 | 13.33 | 13.36 | 13.36 | -0.43% | 20,380 |
| Nov 12, 2025 | 13.33 | 13.49 | 13.30 | 13.42 | 13.42 | 0.30% | 19,014 |
| Nov 11, 2025 | 13.16 | 13.43 | 13.13 | 13.38 | 13.38 | 1.67% | 48,725 |
| Nov 10, 2025 | 13.22 | 13.28 | 13.02 | 13.16 | 13.16 | 0.02% | 22,329 |
| Nov 7, 2025 | 13.04 | 13.21 | 12.92 | 13.16 | 13.16 | 0.29% | 15,566 |
| Nov 6, 2025 | 13.14 | 13.19 | 12.98 | 13.12 | 12.97 | -0.91% | 11,568 |
| Nov 5, 2025 | 12.80 | 13.29 | 12.80 | 13.24 | 13.09 | 3.28% | 25,160 |
| Nov 4, 2025 | 12.99 | 13.02 | 12.76 | 12.82 | 12.67 | -1.39% | 23,760 |
| Nov 3, 2025 | 13.14 | 13.18 | 12.91 | 13.00 | 12.85 | -0.76% | 27,403 |
| Oct 31, 2025 | 13.10 | 13.12 | 12.99 | 13.10 | 12.95 | -0.38% | 15,051 |
| Oct 30, 2025 | 13.26 | 13.28 | 13.09 | 13.15 | 13.00 | -0.98% | 6,501 |
| Oct 29, 2025 | 13.11 | 13.39 | 13.07 | 13.28 | 13.13 | 1.14% | 35,223 |
| Oct 28, 2025 | 13.24 | 13.27 | 13.05 | 13.13 | 12.98 | -0.64% | 16,215 |
| Oct 27, 2025 | 13.83 | 13.98 | 13.22 | 13.22 | 13.06 | -5.13% | 50,589 |
| Oct 24, 2025 | 12.64 | 13.95 | 12.55 | 13.93 | 13.77 | 12.61% | 217,510 |
| Oct 23, 2025 | 12.45 | 12.50 | 12.28 | 12.37 | 12.23 | 0.06% | 17,075 |
| Oct 22, 2025 | 12.54 | 12.61 | 12.29 | 12.36 | 12.22 | -1.75% | 35,346 |
| Oct 21, 2025 | 12.02 | 12.61 | 11.98 | 12.58 | 12.44 | 4.41% | 51,165 |
| Oct 20, 2025 | 11.94 | 12.07 | 11.91 | 12.05 | 11.91 | 1.52% | 25,565 |
| Oct 17, 2025 | 11.68 | 12.01 | 11.59 | 11.87 | 11.73 | 1.58% | 41,394 |
| Oct 16, 2025 | 11.77 | 11.80 | 11.66 | 11.69 | 11.55 | -0.32% | 24,288 |
| Oct 15, 2025 | 11.71 | 11.77 | 11.65 | 11.72 | 11.59 | -0.03% | 15,807 |
| Oct 14, 2025 | 11.56 | 11.76 | 11.34 | 11.73 | 11.59 | 2.00% | 30,572 |
| Oct 13, 2025 | 11.49 | 11.61 | 11.47 | 11.50 | 11.36 | 0.16% | 7,759 |
| Oct 10, 2025 | 11.53 | 11.59 | 11.35 | 11.48 | 11.35 | -0.39% | 34,502 |
| Oct 9, 2025 | 11.75 | 11.78 | 11.50 | 11.52 | 11.39 | -2.41% | 64,279 |