Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 86.03
+2.07 (2.47%)
Apr 28, 2026, 5:12 PM GMT
LON:0P59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.50 | 86.26 | 83.10 | 86.19 | 86.19 | 2.66% | 373 |
| Apr 27, 2026 | 84.00 | 85.81 | 83.70 | 83.96 | 83.96 | -0.54% | 925 |
| Apr 24, 2026 | 84.00 | 85.01 | 82.50 | 84.42 | 84.42 | 0.98% | 4,700 |
| Apr 23, 2026 | 82.45 | 84.06 | 81.51 | 83.60 | 83.60 | 2.05% | 5,631 |
| Apr 22, 2026 | 83.00 | 83.33 | 81.00 | 81.92 | 81.92 | -0.47% | 587 |
| Apr 21, 2026 | 83.72 | 85.00 | 82.06 | 82.31 | 82.31 | -1.48% | 5,184 |
| Apr 20, 2026 | 84.50 | 86.00 | 83.49 | 83.55 | 83.55 | -2.61% | 1,846 |
| Apr 17, 2026 | 84.00 | 86.27 | 82.70 | 85.79 | 85.26 | 2.78% | 2,705 |
| Apr 16, 2026 | 83.48 | 85.28 | 82.80 | 83.47 | 82.95 | - | 3,677 |
| Apr 15, 2026 | 85.15 | 85.88 | 82.59 | 83.47 | 82.95 | -1.09% | 3,375 |
| Apr 14, 2026 | 84.74 | 84.74 | 83.12 | 84.39 | 83.87 | 1.01% | 2,170 |
| Apr 13, 2026 | 84.31 | 86.28 | 83.02 | 83.55 | 83.03 | -1.04% | 9,125 |
| Apr 10, 2026 | 84.09 | 88.01 | 84.09 | 84.43 | 83.91 | -2.04% | 943 |
| Apr 9, 2026 | 87.01 | 87.01 | 84.45 | 86.19 | 85.66 | 1.08% | 8,589 |
| Apr 8, 2026 | 84.24 | 87.00 | 83.20 | 85.27 | 84.74 | 1.67% | 13,656 |
| Apr 7, 2026 | 83.39 | 85.75 | 83.39 | 83.87 | 83.35 | -1.20% | 3,677 |
| Apr 2, 2026 | 85.77 | 85.89 | 81.46 | 84.89 | 84.37 | -0.69% | 3,638 |
| Apr 1, 2026 | 85.05 | 87.81 | 84.50 | 85.48 | 84.95 | 1.14% | 4,445 |
| Mar 31, 2026 | 86.31 | 87.33 | 83.54 | 84.52 | 84.00 | -2.24% | 3,980 |
| Mar 30, 2026 | 84.51 | 86.59 | 84.09 | 86.46 | 85.92 | 2.22% | 5,531 |
| Mar 27, 2026 | 85.60 | 85.89 | 83.28 | 84.58 | 84.06 | 0.23% | 13,118 |
| Mar 26, 2026 | 85.93 | 86.42 | 84.39 | 84.39 | 83.87 | -0.83% | 1,085 |
| Mar 25, 2026 | 85.55 | 87.50 | 83.86 | 85.10 | 84.57 | - | 834 |
| Mar 24, 2026 | 86.48 | 86.81 | 82.77 | 85.10 | 84.57 | -0.54% | 1,615 |
| Mar 23, 2026 | 87.00 | 87.91 | 80.76 | 85.56 | 85.03 | 0.77% | 2,987 |
| Mar 20, 2026 | 88.22 | 88.22 | 84.14 | 84.91 | 84.39 | -1.26% | 3,162 |
| Mar 19, 2026 | 89.00 | 89.00 | 85.69 | 85.99 | 85.46 | -2.17% | 11,047 |
| Mar 18, 2026 | 90.10 | 92.50 | 86.51 | 87.90 | 87.36 | -2.46% | 25,909 |
| Mar 17, 2026 | 89.72 | 92.00 | 89.00 | 90.12 | 89.56 | -0.34% | 1,014 |
| Mar 16, 2026 | 88.55 | 91.77 | 87.00 | 90.43 | 89.87 | 1.90% | 6,455 |
| Mar 13, 2026 | 88.48 | 89.43 | 87.00 | 88.74 | 88.19 | 0.40% | 1,429 |
| Mar 12, 2026 | 91.00 | 91.00 | 88.18 | 88.39 | 87.84 | -1.42% | 2,898 |
| Mar 11, 2026 | 93.50 | 94.00 | 89.20 | 89.66 | 89.11 | -3.49% | 21,513 |
| Mar 10, 2026 | 93.00 | 93.92 | 91.53 | 92.90 | 92.33 | 0.26% | 1,326 |
| Mar 9, 2026 | 92.50 | 93.61 | 91.99 | 92.66 | 92.09 | -0.27% | 7,173 |
| Mar 6, 2026 | 92.60 | 93.70 | 90.83 | 92.91 | 92.34 | -0.07% | 4,259 |
| Mar 5, 2026 | 94.50 | 96.50 | 92.93 | 92.97 | 92.40 | -2.77% | 16,356 |
| Mar 4, 2026 | 96.00 | 96.81 | 94.00 | 95.62 | 95.03 | -0.36% | 446 |
| Mar 3, 2026 | 97.00 | 97.54 | 94.76 | 95.97 | 95.38 | -1.31% | 4,558 |
| Mar 2, 2026 | 99.06 | 100.00 | 96.85 | 97.24 | 96.64 | -1.77% | 1,237 |
| Feb 27, 2026 | 97.50 | 99.28 | 96.50 | 98.99 | 98.38 | 2.06% | 4,754 |
| Feb 26, 2026 | 96.67 | 98.00 | 96.09 | 96.99 | 96.39 | 0.65% | 1,002 |
| Feb 25, 2026 | 96.69 | 99.00 | 96.20 | 96.36 | 95.76 | -1.11% | 1,914 |
| Feb 24, 2026 | 97.80 | 98.04 | 96.28 | 97.44 | 96.84 | 0.01% | 2,779 |
| Feb 23, 2026 | 95.95 | 97.55 | 94.00 | 97.43 | 96.83 | 2.76% | 1,950 |
| Feb 20, 2026 | 94.26 | 95.00 | 93.33 | 94.81 | 94.23 | 0.12% | 11,431 |
| Feb 19, 2026 | 95.00 | 96.00 | 92.55 | 94.70 | 94.11 | -0.74% | 2,873 |
| Feb 18, 2026 | 95.61 | 97.00 | 94.00 | 95.41 | 94.82 | -0.15% | 2,228 |
| Feb 17, 2026 | 96.50 | 97.66 | 95.00 | 95.55 | 94.96 | -1.36% | 12,159 |
| Feb 13, 2026 | 96.66 | 97.20 | 94.32 | 96.87 | 96.27 | -0.45% | 14,479 |