Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 89.69
+0.23 (0.26%)
Oct 13, 2026, 5:02 PM GMT
LON:0P59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 88.00 | 92.30 | 88.00 | 89.69 | 89.69 | 0.26% | 1,121 |
| Oct 12, 2026 | 87.42 | 89.62 | 87.42 | 89.46 | 89.46 | 0.97% | 2,844 |
| Oct 9, 2026 | 86.32 | 89.65 | 86.32 | 88.60 | 88.60 | 0.40% | 5,145 |
| Oct 8, 2026 | 88.75 | 88.88 | 86.54 | 88.25 | 88.25 | 0.62% | 6,605 |
| Oct 7, 2026 | 87.29 | 89.30 | 85.00 | 87.70 | 87.70 | 0.54% | 1,447 |
| Oct 6, 2026 | 86.75 | 88.03 | 84.25 | 87.23 | 87.23 | 1.86% | 1,579 |
| Oct 5, 2026 | 84.33 | 85.82 | 83.53 | 85.64 | 85.64 | 1.48% | 6,308 |
| Oct 2, 2026 | 85.30 | 85.41 | 83.78 | 84.39 | 84.39 | -0.40% | 1,454 |
| Oct 1, 2026 | 85.67 | 85.77 | 84.39 | 84.73 | 84.73 | -1.75% | 2,508 |
| Sep 30, 2026 | 86.66 | 87.23 | 85.49 | 86.24 | 86.24 | -0.09% | 1,126 |
| Sep 29, 2026 | 87.18 | 87.18 | 85.41 | 86.32 | 86.32 | -0.14% | 2,843 |
| Sep 28, 2026 | 87.00 | 87.00 | 85.43 | 86.44 | 86.44 | 0.69% | 6,112 |
| Sep 25, 2026 | 85.80 | 85.85 | 85.00 | 85.85 | 85.85 | -0.01% | 1,316 |
| Sep 24, 2026 | 87.00 | 87.35 | 85.19 | 85.86 | 85.86 | -0.54% | 1,473 |
| Sep 23, 2026 | 86.70 | 87.99 | 85.95 | 86.33 | 86.33 | -0.83% | 2,618 |
| Sep 22, 2026 | 87.34 | 87.87 | 84.53 | 87.05 | 87.05 | 1.09% | 1,131 |
| Sep 21, 2026 | 87.98 | 87.99 | 85.51 | 86.11 | 86.11 | -1.52% | 4,110 |
| Sep 18, 2026 | 87.92 | 88.28 | 86.59 | 87.44 | 87.44 | -0.14% | 1,051 |
| Sep 17, 2026 | 87.80 | 88.02 | 86.81 | 87.56 | 87.56 | 0.11% | 784 |
| Sep 16, 2026 | 87.50 | 88.42 | 85.67 | 87.46 | 87.46 | 0.27% | 518 |
| Sep 15, 2026 | 88.10 | 89.72 | 86.10 | 87.23 | 87.23 | -1.35% | 12,541 |
| Sep 14, 2026 | 87.60 | 88.65 | 85.60 | 88.42 | 88.42 | 1.05% | 2,481 |
| Sep 11, 2026 | 86.88 | 90.48 | 86.88 | 87.50 | 87.50 | -0.79% | 1,084 |
| Sep 10, 2026 | 89.35 | 89.35 | 86.73 | 88.20 | 88.20 | -0.17% | 828 |
| Sep 9, 2026 | 88.11 | 89.37 | 87.27 | 88.35 | 88.35 | -0.11% | 1,162 |
| Sep 8, 2026 | 88.87 | 88.87 | 86.00 | 88.45 | 88.45 | -0.79% | 11,993 |
| Sep 4, 2026 | 89.00 | 90.79 | 88.98 | 89.15 | 89.15 | -1.15% | 806 |
| Sep 3, 2026 | 90.10 | 92.92 | 89.13 | 90.19 | 90.19 | -0.74% | 2,330 |
| Sep 2, 2026 | 89.95 | 90.97 | 89.21 | 90.86 | 90.86 | 0.82% | 2,510 |
| Sep 1, 2026 | 90.00 | 92.55 | 88.65 | 90.12 | 90.12 | -0.07% | 4,730 |
| Aug 31, 2026 | 91.33 | 91.48 | 86.90 | 90.18 | 90.18 | -0.65% | 2,205 |
| Aug 28, 2026 | 92.51 | 93.46 | 89.90 | 90.77 | 90.77 | -0.61% | 4,994 |
| Aug 27, 2026 | 92.92 | 92.92 | 90.05 | 91.33 | 91.33 | -0.67% | 581 |
| Aug 26, 2026 | 90.77 | 92.36 | 90.40 | 91.95 | 91.95 | 0.39% | 2,786 |
| Aug 25, 2026 | 92.55 | 93.00 | 91.21 | 91.59 | 91.59 | -0.25% | 3,740 |
| Aug 24, 2026 | 93.84 | 93.84 | 90.75 | 91.82 | 91.82 | 0.75% | 1,160 |
| Aug 21, 2026 | 87.80 | 91.75 | 87.80 | 91.14 | 91.14 | 1.21% | 978 |
| Aug 20, 2026 | 90.22 | 91.44 | 89.55 | 90.05 | 90.05 | -1.47% | 1,314 |
| Aug 19, 2026 | 90.85 | 93.58 | 90.60 | 91.39 | 91.39 | -0.61% | 516 |
| Aug 18, 2026 | 89.64 | 92.50 | 89.64 | 91.95 | 91.95 | 1.64% | 1,876 |
| Aug 17, 2026 | 91.00 | 94.94 | 89.50 | 90.47 | 90.47 | -1.50% | 554 |
| Aug 14, 2026 | 89.50 | 93.79 | 89.50 | 91.85 | 91.85 | -0.91% | 302 |
| Aug 13, 2026 | 94.86 | 94.86 | 89.50 | 92.69 | 92.69 | 0.05% | 907 |
| Aug 12, 2026 | 91.15 | 95.00 | 90.96 | 92.64 | 92.64 | 0.05% | 917 |
| Aug 11, 2026 | 90.67 | 94.94 | 90.67 | 92.59 | 92.59 | -0.63% | 1,004 |
| Aug 10, 2026 | 91.99 | 94.86 | 90.45 | 93.18 | 93.18 | -0.30% | 985 |
| Aug 7, 2026 | 92.85 | 95.26 | 91.77 | 93.46 | 93.46 | 0.86% | 640 |
| Aug 6, 2026 | 93.84 | 94.84 | 89.86 | 92.66 | 92.66 | -0.77% | 4,206 |
| Aug 5, 2026 | 95.31 | 95.31 | 90.35 | 93.38 | 93.38 | 1.28% | 2,352 |
| Aug 4, 2026 | 92.00 | 92.20 | 88.00 | 92.20 | 92.20 | 1.89% | 9,669 |