Pfizer Inc. (LON:0Q1N)
London · Delayed Price · Currency is GBP · Price in USD 25.13
+0.24 (0.96%)
At close: Jul 31, 2026
LON:0Q1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.93 | 25.14 | 24.69 | 25.13 | 25.13 | 0.96% | 124,677 |
| Jul 30, 2026 | 25.11 | 25.35 | 24.55 | 24.89 | 24.89 | -1.03% | 90,563 |
| Jul 29, 2026 | 25.22 | 25.40 | 25.11 | 25.15 | 25.15 | -0.32% | 114,179 |
| Jul 28, 2026 | 24.73 | 25.50 | 24.68 | 25.23 | 25.23 | 1.73% | 281,232 |
| Jul 27, 2026 | 24.56 | 24.88 | 24.44 | 24.80 | 24.80 | 0.77% | 260,095 |
| Jul 24, 2026 | 24.70 | 24.77 | 24.53 | 24.61 | 24.61 | 0.20% | 55,102 |
| Jul 23, 2026 | 24.89 | 25.20 | 24.75 | 24.99 | 24.56 | 0.32% | 92,475 |
| Jul 22, 2026 | 24.96 | 25.26 | 24.48 | 24.91 | 24.48 | 0.24% | 53,891 |
| Jul 21, 2026 | 24.77 | 25.70 | 24.65 | 24.85 | 24.42 | 0.03% | 170,033 |
| Jul 20, 2026 | 25.05 | 25.50 | 24.81 | 24.84 | 24.41 | -0.83% | 61,241 |
| Jul 17, 2026 | 25.11 | 25.64 | 24.98 | 25.05 | 24.62 | -0.24% | 131,217 |
| Jul 16, 2026 | 24.79 | 25.37 | 24.60 | 25.11 | 24.68 | 1.74% | 115,949 |
| Jul 15, 2026 | 24.31 | 24.81 | 24.21 | 24.68 | 24.26 | 1.56% | 131,212 |
| Jul 14, 2026 | 24.50 | 24.66 | 24.15 | 24.30 | 23.88 | -0.49% | 174,890 |
| Jul 13, 2026 | 24.18 | 24.71 | 24.13 | 24.42 | 24.00 | 0.62% | 106,789 |
| Jul 10, 2026 | 24.25 | 24.43 | 24.10 | 24.27 | 23.85 | 0.17% | 115,315 |
| Jul 9, 2026 | 24.09 | 24.31 | 24.02 | 24.23 | 23.81 | -0.04% | 85,728 |
| Jul 8, 2026 | 24.11 | 24.37 | 23.90 | 24.24 | 23.82 | 1.17% | 135,550 |
| Jul 7, 2026 | 23.81 | 24.35 | 23.78 | 23.96 | 23.55 | 0.59% | 131,250 |
| Jul 6, 2026 | 24.32 | 24.45 | 23.62 | 23.82 | 23.41 | -1.89% | 269,724 |
| Jul 2, 2026 | 23.90 | 24.57 | 23.88 | 24.28 | 23.86 | 1.89% | 148,945 |
| Jul 1, 2026 | 24.10 | 24.27 | 23.77 | 23.83 | 23.42 | -1.41% | 148,079 |
| Jun 30, 2026 | 24.41 | 24.48 | 23.93 | 24.17 | 23.75 | -0.49% | 199,495 |
| Jun 29, 2026 | 24.29 | 24.55 | 24.00 | 24.29 | 23.87 | 0.45% | 80,419 |
| Jun 26, 2026 | 23.73 | 24.35 | 23.66 | 24.18 | 23.76 | -0.41% | 91,538 |
| Jun 25, 2026 | 24.10 | 24.28 | 24.03 | 24.28 | 23.86 | 1.08% | 133,801 |
| Jun 24, 2026 | 24.79 | 25.10 | 23.93 | 24.02 | 23.61 | -3.42% | 126,114 |
| Jun 23, 2026 | 24.69 | 25.23 | 24.65 | 24.87 | 24.44 | -1.15% | 59,939 |
| Jun 22, 2026 | 25.26 | 25.38 | 24.96 | 25.16 | 24.73 | -0.28% | 102,398 |
| Jun 18, 2026 | 25.98 | 26.00 | 24.95 | 25.23 | 24.80 | -2.96% | 143,205 |
| Jun 17, 2026 | 26.05 | 26.27 | 25.92 | 26.00 | 25.55 | - | 53,470 |
| Jun 16, 2026 | 26.02 | 26.35 | 25.70 | 26.00 | 25.55 | -0.42% | 137,475 |
| Jun 15, 2026 | 26.20 | 26.50 | 26.00 | 26.11 | 25.66 | -0.23% | 68,818 |
| Jun 12, 2026 | 26.13 | 26.49 | 26.01 | 26.17 | 25.72 | -0.30% | 46,395 |
| Jun 11, 2026 | 25.60 | 26.48 | 25.55 | 26.25 | 25.80 | 2.34% | 105,143 |
| Jun 10, 2026 | 25.70 | 25.92 | 25.59 | 25.65 | 25.21 | -0.58% | 65,135 |
| Jun 9, 2026 | 25.68 | 25.87 | 25.48 | 25.80 | 25.36 | 0.70% | 101,957 |
| Jun 8, 2026 | 25.98 | 26.21 | 25.62 | 25.62 | 25.18 | -1.76% | 91,398 |
| Jun 5, 2026 | 25.68 | 26.22 | 25.66 | 26.08 | 25.63 | 1.80% | 96,779 |
| Jun 4, 2026 | 25.35 | 26.00 | 25.35 | 25.62 | 25.18 | 0.71% | 93,178 |
| Jun 3, 2026 | 25.54 | 25.62 | 25.29 | 25.44 | 25.00 | -0.43% | 93,632 |
| Jun 2, 2026 | 25.62 | 25.76 | 25.27 | 25.55 | 25.11 | -0.54% | 94,140 |
| Jun 1, 2026 | 26.12 | 26.39 | 25.49 | 25.69 | 25.25 | -1.42% | 110,028 |
| May 29, 2026 | 26.14 | 26.26 | 25.93 | 26.06 | 25.61 | - | 104,734 |
| May 28, 2026 | 26.18 | 26.34 | 26.01 | 26.06 | 25.61 | -0.72% | 46,539 |
| May 27, 2026 | 25.82 | 26.53 | 25.80 | 26.25 | 25.80 | 1.98% | 110,444 |
| May 26, 2026 | 25.92 | 26.03 | 25.58 | 25.74 | 25.30 | -0.82% | 69,723 |
| May 22, 2026 | 25.94 | 26.14 | 25.75 | 25.95 | 25.51 | 0.39% | 95,250 |
| May 21, 2026 | 25.80 | 26.17 | 25.59 | 25.85 | 25.41 | 0.19% | 39,373 |
| May 20, 2026 | 25.63 | 26.00 | 25.57 | 25.80 | 25.36 | 0.51% | 50,032 |