Colgate-Palmolive Company (LON:0P59)
London flag London · Delayed Price · Currency is GBP · Price in USD
75.65
-1.48 (-1.92%)
At close: Oct 29, 2025

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202578.0478.0476.7677.1377.13-0.71%2,338
Oct 27, 202578.0279.0076.9277.6877.68-0.48%8,308
Oct 24, 202579.0079.3778.0578.0578.05-0.68%2,012
Oct 23, 202580.0080.0077.9578.5978.59-1.78%2,780
Oct 22, 202578.9080.4378.5980.0180.011.75%9,106
Oct 21, 202578.9279.0078.2478.6478.64-0.77%3,362
Oct 20, 202579.3379.7578.6979.2579.250.75%3,869
Oct 17, 202577.5679.1777.5678.6678.661.19%7,654
Oct 16, 202577.7678.4877.6577.7477.22-0.32%4,507
Oct 15, 202578.6078.6577.5977.9977.47-0.41%4,617
Oct 14, 202577.1378.3176.9878.3177.791.85%12,918
Oct 13, 202578.0478.0476.8876.8976.38-1.36%6,960
Oct 10, 202578.0078.7577.8177.9577.43-0.51%4,317
Oct 9, 202578.3378.4877.7878.3577.830.01%5,814
Oct 8, 202578.9879.1078.1178.3477.82-0.76%2,806
Oct 7, 202577.9379.4077.1078.9478.411.41%8,879
Oct 6, 202578.4978.5077.5677.8477.32-0.77%9,235
Oct 3, 202578.5678.7778.1278.4577.92-0.22%5,629
Oct 2, 202579.0079.2678.3278.6278.09-0.66%3,407
Oct 1, 202579.8080.4078.8879.1578.62-1.61%9,711
Sep 30, 202580.5080.5079.6380.4479.900.63%1,072
Sep 29, 202579.6479.9879.1579.9479.410.79%2,815
Sep 26, 202579.8679.9279.2079.3178.78-0.16%912
Sep 25, 202581.4181.4779.4379.4478.91-1.28%975
Sep 24, 202579.7980.6879.7680.4779.930.50%1,622
Sep 23, 202579.7580.0878.7880.0779.540.53%6,788
Sep 22, 202581.3581.7579.4579.6579.12-1.84%3,518
Sep 19, 202581.9181.9581.0681.1480.60-0.83%3,747
Sep 18, 202582.5582.5581.0181.8281.27-1.14%2,300
Sep 17, 202581.7982.7681.7282.7682.211.11%843
Sep 16, 202582.3582.5681.4381.8581.300.04%4,410
Sep 15, 202583.3083.6881.6081.8281.27-2.40%9,166
Sep 12, 202583.6684.5083.4583.8383.27-0.21%2,405
Sep 11, 202583.4784.0483.2784.0183.441.19%5,157
Sep 10, 202583.8084.0582.3283.0282.47-1.57%8,437
Sep 9, 202584.6584.6584.0184.3483.780.14%3,261
Sep 8, 202584.9285.0084.0084.2383.66-0.90%1,105
Sep 5, 202583.6585.7683.1884.9984.422.19%4,275
Sep 4, 202584.1084.1083.1283.1782.620.03%1,244
Sep 3, 202584.6084.7582.7683.1482.59-1.24%5,242
Sep 2, 202583.8084.6983.5884.1983.620.29%13,642
Aug 29, 202583.6484.3083.4583.9483.380.30%797
Aug 28, 202584.7284.8283.4383.6983.13-0.49%1,471
Aug 27, 202584.3584.3583.7984.1083.540.15%11,927
Aug 26, 202583.9984.8183.8983.9783.41-1.06%1,838
Aug 25, 202585.7685.7684.6584.8784.30-1.79%3,890
Aug 22, 202586.7787.0985.3986.4285.840.97%4,075
Aug 21, 202585.6086.2685.3485.5985.02-0.13%1,272
Aug 20, 202585.3087.8385.3085.7185.130.30%2,595
Aug 19, 202584.5985.9384.4285.4584.881.14%1,308