Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.98
-0.08 (-0.29%)
At close: Aug 21, 2026

LON:0Q1N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.7728.4227.4228.0728.070.04%109,221
Aug 20, 202628.1028.2427.6428.0628.06-0.53%139,457
Aug 19, 202627.2328.4427.2028.2128.213.45%590,237
Aug 18, 202626.9027.3826.8027.2727.271.49%255,434
Aug 17, 202626.7527.0226.5026.8726.87-69,450
Aug 14, 202626.7826.8726.4126.8726.870.49%64,246
Aug 13, 202626.3126.9326.1026.7426.741.60%62,196
Aug 12, 202626.5926.6326.1926.3226.32-1.20%39,557
Aug 11, 202626.9727.2026.4726.6426.64-1.26%131,260
Aug 10, 202626.6827.1926.1926.9826.981.93%186,637
Aug 7, 202626.0926.5325.9826.4726.471.89%167,928
Aug 6, 202625.7726.1425.7425.9825.981.68%121,543
Aug 5, 202625.3725.6724.9325.5525.550.43%148,484
Aug 4, 202625.1025.6424.7125.4425.442.05%175,845
Aug 3, 202625.0825.4724.8724.9324.93-0.80%114,226
Jul 31, 202624.9325.1424.6925.1325.130.96%124,677
Jul 30, 202625.1125.3524.5524.8924.89-1.03%90,563
Jul 29, 202625.2225.4025.1125.1525.15-0.32%114,179
Jul 28, 202624.7325.5024.6825.2325.231.73%281,232
Jul 27, 202624.5624.8824.4424.8024.800.77%260,095
Jul 24, 202624.7024.7724.5324.6124.610.20%55,102
Jul 23, 202624.8925.2024.7524.9924.560.32%92,475
Jul 22, 202624.9625.2624.4824.9124.480.24%53,891
Jul 21, 202624.7725.7024.6524.8524.420.03%170,033
Jul 20, 202625.0525.5024.8124.8424.41-0.83%61,241
Jul 17, 202625.1125.6424.9825.0524.62-0.24%131,217
Jul 16, 202624.7925.3724.6025.1124.681.74%115,949
Jul 15, 202624.3124.8124.2124.6824.261.56%131,212
Jul 14, 202624.5024.6624.1524.3023.88-0.49%174,890
Jul 13, 202624.1824.7124.1324.4224.000.62%106,789
Jul 10, 202624.2524.4324.1024.2723.850.17%115,315
Jul 9, 202624.0924.3124.0224.2323.81-0.04%85,728
Jul 8, 202624.1124.3723.9024.2423.821.17%135,550
Jul 7, 202623.8124.3523.7823.9623.550.59%131,250
Jul 6, 202624.3224.4523.6223.8223.41-1.89%269,724
Jul 2, 202623.9024.5723.8824.2823.861.89%148,945
Jul 1, 202624.1024.2723.7723.8323.42-1.41%148,079
Jun 30, 202624.4124.4823.9324.1723.75-0.49%199,495
Jun 29, 202624.2924.5524.0024.2923.870.45%80,419
Jun 26, 202623.7324.3523.6624.1823.76-0.41%91,538
Jun 25, 202624.1024.2824.0324.2823.861.08%133,801
Jun 24, 202624.7925.1023.9324.0223.61-3.42%126,114
Jun 23, 202624.6925.2324.6524.8724.44-1.15%59,939
Jun 22, 202625.2625.3824.9625.1624.73-0.28%102,398
Jun 18, 202625.9826.0024.9525.2324.80-2.96%143,205
Jun 17, 202626.0526.2725.9226.0025.55-53,470
Jun 16, 202626.0226.3525.7026.0025.55-0.42%137,475
Jun 15, 202626.2026.5026.0026.1125.66-0.23%68,818
Jun 12, 202626.1326.4926.0126.1725.72-0.30%46,395
Jun 11, 202625.6026.4825.5526.2525.802.34%105,143