Pfizer Inc. (LON:0Q1N)
London · Delayed Price · Currency is GBP · Price in USD 24.27
+0.04 (0.17%)
At close: Jul 10, 2026
LON:0Q1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.25 | 24.43 | 24.10 | 24.27 | 24.27 | 0.17% | 115,315 |
| Jul 9, 2026 | 24.09 | 24.31 | 24.02 | 24.23 | 24.23 | -0.04% | 52,438 |
| Jul 8, 2026 | 24.11 | 24.37 | 23.90 | 24.24 | 24.24 | 1.17% | 135,550 |
| Jul 7, 2026 | 23.81 | 24.35 | 23.78 | 23.96 | 23.96 | 0.59% | 131,250 |
| Jul 6, 2026 | 24.32 | 24.45 | 23.62 | 23.82 | 23.82 | -1.89% | 269,724 |
| Jul 2, 2026 | 23.90 | 24.57 | 23.88 | 24.28 | 24.28 | 1.89% | 148,945 |
| Jul 1, 2026 | 24.10 | 24.27 | 23.77 | 23.83 | 23.83 | -1.41% | 148,079 |
| Jun 30, 2026 | 24.41 | 24.48 | 23.93 | 24.17 | 24.17 | -0.49% | 199,495 |
| Jun 29, 2026 | 24.29 | 24.55 | 24.00 | 24.29 | 24.29 | 0.45% | 80,419 |
| Jun 26, 2026 | 23.73 | 24.35 | 23.66 | 24.18 | 24.18 | -0.41% | 91,538 |
| Jun 25, 2026 | 24.10 | 24.28 | 24.03 | 24.28 | 24.28 | 1.08% | 133,801 |
| Jun 24, 2026 | 24.79 | 25.10 | 23.93 | 24.02 | 24.02 | -3.42% | 126,114 |
| Jun 23, 2026 | 24.69 | 25.23 | 24.65 | 24.87 | 24.87 | -1.15% | 59,939 |
| Jun 22, 2026 | 25.26 | 25.38 | 24.96 | 25.16 | 25.16 | -0.28% | 102,398 |
| Jun 18, 2026 | 25.98 | 26.00 | 24.95 | 25.23 | 25.23 | -2.96% | 143,205 |
| Jun 17, 2026 | 26.05 | 26.27 | 25.92 | 26.00 | 26.00 | - | 53,470 |
| Jun 16, 2026 | 26.02 | 26.35 | 25.70 | 26.00 | 26.00 | -0.42% | 137,475 |
| Jun 15, 2026 | 26.20 | 26.50 | 26.00 | 26.11 | 26.11 | -0.23% | 68,818 |
| Jun 12, 2026 | 26.13 | 26.49 | 26.01 | 26.17 | 26.17 | -0.30% | 46,395 |
| Jun 11, 2026 | 25.60 | 26.48 | 25.55 | 26.25 | 26.25 | 2.34% | 105,143 |
| Jun 10, 2026 | 25.70 | 25.92 | 25.59 | 25.65 | 25.65 | -0.58% | 65,135 |
| Jun 9, 2026 | 25.68 | 25.87 | 25.48 | 25.80 | 25.80 | 0.70% | 101,957 |
| Jun 8, 2026 | 25.98 | 26.21 | 25.62 | 25.62 | 25.62 | -1.76% | 91,398 |
| Jun 5, 2026 | 25.68 | 26.22 | 25.66 | 26.08 | 26.08 | 1.80% | 96,779 |
| Jun 4, 2026 | 25.35 | 26.00 | 25.35 | 25.62 | 25.62 | 0.71% | 93,178 |
| Jun 3, 2026 | 25.54 | 25.62 | 25.29 | 25.44 | 25.44 | -0.43% | 93,632 |
| Jun 2, 2026 | 25.62 | 25.76 | 25.27 | 25.55 | 25.55 | -0.54% | 94,140 |
| Jun 1, 2026 | 26.12 | 26.39 | 25.49 | 25.69 | 25.69 | -1.42% | 110,028 |
| May 29, 2026 | 26.14 | 26.26 | 25.93 | 26.06 | 26.06 | - | 104,734 |
| May 28, 2026 | 26.18 | 26.34 | 26.01 | 26.06 | 26.06 | -0.72% | 46,539 |
| May 27, 2026 | 25.82 | 26.53 | 25.80 | 26.25 | 26.25 | 1.98% | 110,444 |
| May 26, 2026 | 25.92 | 26.03 | 25.58 | 25.74 | 25.74 | -0.82% | 69,723 |
| May 22, 2026 | 25.94 | 26.14 | 25.75 | 25.95 | 25.95 | 0.39% | 95,250 |
| May 21, 2026 | 25.80 | 26.17 | 25.59 | 25.85 | 25.85 | 0.19% | 39,373 |
| May 20, 2026 | 25.63 | 26.00 | 25.57 | 25.80 | 25.80 | 0.51% | 50,032 |
| May 19, 2026 | 25.29 | 25.96 | 25.00 | 25.67 | 25.67 | 1.82% | 119,249 |
| May 18, 2026 | 25.50 | 25.50 | 25.20 | 25.21 | 25.21 | -0.32% | 80,883 |
| May 15, 2026 | 25.76 | 25.86 | 25.27 | 25.29 | 25.29 | -1.82% | 121,310 |
| May 14, 2026 | 25.93 | 26.10 | 25.75 | 25.76 | 25.76 | -0.31% | 70,786 |
| May 13, 2026 | 25.88 | 26.08 | 25.65 | 25.84 | 25.84 | -0.54% | 142,653 |
| May 12, 2026 | 25.79 | 26.09 | 25.75 | 25.98 | 25.98 | 0.85% | 89,718 |
| May 11, 2026 | 25.68 | 26.17 | 25.00 | 25.76 | 25.76 | -0.04% | 169,954 |
| May 8, 2026 | 26.26 | 26.43 | 25.75 | 25.77 | 25.77 | -0.81% | 102,252 |
| May 7, 2026 | 26.55 | 26.71 | 26.17 | 26.41 | 25.98 | -0.15% | 242,304 |
| May 6, 2026 | 26.47 | 26.66 | 26.22 | 26.45 | 26.02 | 0.42% | 145,865 |
| May 5, 2026 | 26.38 | 26.98 | 26.00 | 26.34 | 25.91 | -0.19% | 122,620 |
| May 4, 2026 | 26.49 | 26.52 | 26.15 | 26.39 | 25.96 | -0.30% | 95,657 |
| May 1, 2026 | 26.74 | 26.80 | 26.29 | 26.47 | 26.04 | -0.68% | 74,389 |
| Apr 30, 2026 | 26.24 | 26.91 | 26.21 | 26.65 | 26.22 | 1.37% | 169,256 |
| Apr 29, 2026 | 26.59 | 26.65 | 26.20 | 26.29 | 25.86 | -1.06% | 85,991 |