Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 97.60
+2.53 (2.66%)
Feb 12, 2026, 5:10 PM GMT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 95.72 | 98.10 | 94.52 | 97.18 | 97.18 | 2.22% | 1,754 |
| Feb 11, 2026 | 93.93 | 95.51 | 93.10 | 95.07 | 95.07 | 0.75% | 913 |
| Feb 10, 2026 | 94.50 | 95.07 | 93.20 | 94.36 | 94.36 | 0.59% | 10,142 |
| Feb 9, 2026 | 94.54 | 95.00 | 93.38 | 93.80 | 93.80 | -0.80% | 2,117 |
| Feb 6, 2026 | 95.62 | 95.62 | 93.10 | 94.56 | 94.56 | 0.27% | 5,865 |
| Feb 5, 2026 | 94.37 | 95.76 | 93.32 | 94.31 | 94.31 | -0.50% | 6,694 |
| Feb 4, 2026 | 93.27 | 95.16 | 92.00 | 94.78 | 94.78 | 2.24% | 2,642 |
| Feb 3, 2026 | 91.52 | 93.26 | 90.50 | 92.70 | 92.70 | 0.46% | 8,076 |
| Feb 2, 2026 | 90.30 | 92.27 | 89.53 | 92.27 | 92.27 | 3.28% | 8,421 |
| Jan 30, 2026 | 84.90 | 90.85 | 83.78 | 89.34 | 89.34 | 4.86% | 10,020 |
| Jan 29, 2026 | 84.76 | 86.49 | 84.50 | 85.21 | 85.21 | 0.30% | 59,941 |
| Jan 28, 2026 | 85.27 | 86.15 | 84.25 | 84.96 | 84.96 | -0.79% | 4,593 |
| Jan 27, 2026 | 85.20 | 86.00 | 84.29 | 85.64 | 85.64 | 0.37% | 2,896 |
| Jan 26, 2026 | 86.50 | 87.40 | 85.32 | 85.32 | 85.32 | -1.07% | 1,378 |
| Jan 23, 2026 | 85.53 | 86.75 | 85.40 | 86.24 | 86.24 | 0.51% | 2,997 |
| Jan 22, 2026 | 84.74 | 85.83 | 83.58 | 85.80 | 85.80 | 1.75% | 7,597 |
| Jan 21, 2026 | 85.00 | 86.00 | 83.59 | 84.32 | 84.32 | -1.44% | 4,434 |
| Jan 20, 2026 | 84.01 | 85.64 | 83.54 | 85.55 | 85.03 | 1.43% | 38,882 |
| Jan 16, 2026 | 84.83 | 85.01 | 83.50 | 84.34 | 83.83 | 0.61% | 3,501 |
| Jan 15, 2026 | 84.30 | 85.63 | 83.40 | 83.83 | 83.32 | -1.05% | 2,586 |
| Jan 14, 2026 | 82.96 | 85.05 | 81.51 | 84.72 | 84.20 | 2.63% | 8,882 |
| Jan 13, 2026 | 81.97 | 83.50 | 81.44 | 82.55 | 82.04 | 0.71% | 5,920 |
| Jan 12, 2026 | 81.66 | 82.08 | 81.00 | 81.96 | 81.46 | 1.91% | 6,839 |
| Jan 9, 2026 | 80.00 | 81.41 | 79.66 | 80.42 | 79.93 | -0.97% | 4,817 |
| Jan 8, 2026 | 77.09 | 81.23 | 77.03 | 81.21 | 80.71 | 4.91% | 5,528 |
| Jan 7, 2026 | 77.50 | 78.36 | 77.00 | 77.41 | 76.94 | 0.58% | 249,412 |
| Jan 6, 2026 | 77.24 | 77.56 | 76.67 | 76.97 | 76.50 | 0.53% | 10,730 |
| Jan 5, 2026 | 78.00 | 78.56 | 75.98 | 76.56 | 76.09 | -1.81% | 15,417 |
| Jan 2, 2026 | 79.24 | 79.81 | 77.67 | 77.97 | 77.50 | -1.83% | 5,983 |
| Dec 31, 2025 | 79.71 | 80.20 | 79.03 | 79.42 | 78.94 | 0.08% | 361 |
| Dec 30, 2025 | 79.97 | 81.30 | 78.90 | 79.36 | 78.88 | -0.55% | 568 |
| Dec 29, 2025 | 79.73 | 80.69 | 78.57 | 79.80 | 79.31 | -0.57% | 1,206 |
| Dec 24, 2025 | 79.99 | 80.33 | 79.77 | 80.26 | 79.77 | 0.41% | 638 |
| Dec 23, 2025 | 78.91 | 80.00 | 78.75 | 79.93 | 79.44 | 1.54% | 3,721 |
| Dec 22, 2025 | 77.81 | 79.00 | 77.10 | 78.72 | 78.24 | 0.24% | 1,153 |
| Dec 19, 2025 | 78.00 | 78.95 | 77.00 | 78.53 | 78.05 | 0.79% | 850 |
| Dec 18, 2025 | 79.50 | 80.69 | 77.54 | 77.91 | 77.44 | -2.35% | 8,974 |
| Dec 17, 2025 | 78.80 | 80.11 | 78.50 | 79.78 | 79.30 | 0.73% | 12,540 |
| Dec 16, 2025 | 79.75 | 80.00 | 79.00 | 79.21 | 78.72 | -0.07% | 13,180 |
| Dec 15, 2025 | 78.42 | 79.46 | 78.09 | 79.26 | 78.78 | 1.46% | 7,790 |
| Dec 12, 2025 | 77.42 | 79.00 | 77.05 | 78.12 | 77.64 | 0.68% | 3,668 |
| Dec 11, 2025 | 78.19 | 78.41 | 77.06 | 77.59 | 77.12 | -0.28% | 3,858 |
| Dec 10, 2025 | 77.00 | 78.27 | 76.67 | 77.81 | 77.34 | 1.22% | 4,689 |
| Dec 9, 2025 | 76.40 | 78.37 | 76.28 | 76.87 | 76.40 | 0.80% | 19,879 |
| Dec 8, 2025 | 78.22 | 78.47 | 76.03 | 76.26 | 75.80 | -1.80% | 4,693 |
| Dec 5, 2025 | 77.70 | 78.19 | 77.00 | 77.66 | 77.19 | -0.13% | 8,186 |
| Dec 4, 2025 | 78.46 | 78.75 | 77.67 | 77.76 | 77.29 | -1.00% | 6,911 |
| Dec 3, 2025 | 79.02 | 79.61 | 78.51 | 78.54 | 78.06 | -0.19% | 9,177 |
| Dec 2, 2025 | 80.25 | 81.00 | 77.87 | 78.69 | 78.21 | -2.08% | 7,607 |
| Dec 1, 2025 | 81.16 | 81.80 | 79.70 | 80.36 | 79.87 | 0.19% | 1,917 |