Salesforce, Inc. (LON:0QYJ)
London · Delayed Price · Currency is GBP · Price in USD 255.96
-2.34 (-0.91%)
At close: Sep 2, 2026
LON:0QYJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 256.98 | 264.75 | 253.50 | 254.05 | 254.05 | -1.65% | 21,526 |
| Sep 1, 2026 | 258.90 | 262.30 | 252.75 | 258.30 | 258.30 | -1.34% | 31,290 |
| Aug 31, 2026 | 255.00 | 262.08 | 252.00 | 261.82 | 261.82 | 0.70% | 20,444 |
| Aug 28, 2026 | 250.95 | 263.54 | 247.74 | 260.00 | 260.00 | 4.28% | 75,799 |
| Aug 27, 2026 | 231.51 | 252.36 | 225.40 | 249.34 | 249.34 | 21.62% | 158,416 |
| Aug 26, 2026 | 204.15 | 205.88 | 198.32 | 205.01 | 205.01 | -0.38% | 15,771 |
| Aug 25, 2026 | 207.50 | 210.49 | 203.65 | 205.79 | 205.79 | -1.85% | 10,882 |
| Aug 24, 2026 | 209.18 | 213.07 | 207.03 | 209.67 | 209.67 | 1.17% | 10,584 |
| Aug 21, 2026 | 203.98 | 211.10 | 203.18 | 207.24 | 207.24 | 0.14% | 8,149 |
| Aug 20, 2026 | 204.44 | 207.91 | 202.90 | 206.95 | 206.95 | 0.39% | 9,297 |
| Aug 19, 2026 | 195.89 | 207.92 | 191.95 | 206.15 | 206.15 | 3.59% | 15,714 |
| Aug 18, 2026 | 190.58 | 199.01 | 188.01 | 199.01 | 199.01 | 4.10% | 18,302 |
| Aug 17, 2026 | 195.49 | 197.98 | 189.89 | 191.17 | 191.17 | -2.90% | 9,125 |
| Aug 14, 2026 | 201.00 | 204.50 | 195.30 | 196.87 | 196.87 | 2.22% | 7,254 |
| Aug 13, 2026 | 193.18 | 198.33 | 191.35 | 192.60 | 192.60 | 0.20% | 15,908 |
| Aug 12, 2026 | 196.81 | 197.82 | 190.61 | 192.22 | 192.22 | -2.12% | 5,823 |
| Aug 11, 2026 | 197.09 | 199.39 | 194.63 | 196.38 | 196.38 | -0.50% | 5,673 |
| Aug 10, 2026 | 192.39 | 198.17 | 189.00 | 197.37 | 197.37 | 2.93% | 11,017 |
| Aug 7, 2026 | 189.19 | 194.70 | 188.00 | 191.76 | 191.76 | 3.11% | 14,939 |
| Aug 6, 2026 | 183.98 | 186.65 | 182.30 | 185.98 | 185.98 | -3.54% | 14,056 |
| Aug 5, 2026 | 189.84 | 195.00 | 188.01 | 192.80 | 192.80 | 1.28% | 10,976 |
| Aug 4, 2026 | 186.42 | 190.51 | 180.60 | 190.36 | 190.36 | 1.63% | 12,386 |
| Aug 3, 2026 | 184.75 | 193.71 | 183.01 | 187.31 | 187.31 | 2.27% | 23,969 |
| Jul 31, 2026 | 179.25 | 183.97 | 176.01 | 183.15 | 183.15 | 1.27% | 8,844 |
| Jul 30, 2026 | 188.45 | 192.00 | 175.62 | 180.85 | 180.85 | -3.70% | 14,656 |
| Jul 29, 2026 | 181.32 | 189.60 | 176.00 | 187.80 | 187.80 | 2.71% | 21,133 |
| Jul 28, 2026 | 174.35 | 184.53 | 171.71 | 182.85 | 182.85 | 3.64% | 32,008 |
| Jul 27, 2026 | 164.00 | 176.91 | 163.00 | 176.43 | 176.43 | 8.10% | 16,242 |
| Jul 24, 2026 | 157.50 | 164.00 | 154.04 | 163.21 | 163.21 | 4.05% | 15,029 |
| Jul 23, 2026 | 163.91 | 166.00 | 155.13 | 156.86 | 156.86 | -3.45% | 15,071 |
| Jul 22, 2026 | 170.49 | 172.09 | 162.18 | 162.47 | 162.47 | -4.59% | 15,071 |
| Jul 21, 2026 | 173.20 | 174.49 | 166.11 | 170.28 | 170.28 | -2.77% | 17,739 |
| Jul 20, 2026 | 172.00 | 175.27 | 166.13 | 175.14 | 175.14 | 1.88% | 7,754 |
| Jul 17, 2026 | 169.29 | 175.14 | 167.00 | 171.90 | 171.90 | -1.33% | 6,569 |
| Jul 16, 2026 | 167.37 | 174.25 | 166.96 | 174.22 | 174.22 | 3.92% | 7,928 |
| Jul 15, 2026 | 168.44 | 172.77 | 166.00 | 167.65 | 167.65 | -1.20% | 6,677 |
| Jul 14, 2026 | 171.00 | 171.40 | 159.25 | 169.68 | 169.68 | -0.61% | 17,255 |
| Jul 13, 2026 | 163.24 | 172.75 | 162.06 | 170.72 | 170.72 | 4.75% | 27,472 |
| Jul 10, 2026 | 162.46 | 166.75 | 160.43 | 162.98 | 162.98 | 0.36% | 22,647 |
| Jul 9, 2026 | 166.03 | 166.99 | 156.34 | 162.40 | 162.40 | -2.59% | 27,636 |
| Jul 8, 2026 | 169.12 | 170.30 | 164.71 | 166.72 | 166.72 | -2.89% | 16,194 |
| Jul 7, 2026 | 166.48 | 172.35 | 166.00 | 171.69 | 171.69 | 3.27% | 61,345 |
| Jul 6, 2026 | 164.61 | 167.80 | 161.65 | 166.26 | 166.26 | 0.04% | 47,958 |
| Jul 2, 2026 | 162.90 | 166.95 | 161.25 | 166.19 | 166.19 | 1.02% | 22,342 |
| Jul 1, 2026 | 156.26 | 165.81 | 156.26 | 164.51 | 164.51 | 5.35% | 35,950 |
| Jun 30, 2026 | 158.40 | 160.56 | 154.00 | 156.16 | 156.16 | -1.10% | 16,054 |
| Jun 29, 2026 | 158.21 | 161.75 | 156.00 | 157.90 | 157.90 | 0.25% | 62,932 |
| Jun 26, 2026 | 150.05 | 157.80 | 149.70 | 157.50 | 157.50 | 4.80% | 13,560 |
| Jun 25, 2026 | 152.50 | 154.01 | 148.55 | 150.28 | 150.28 | -2.21% | 38,618 |
| Jun 24, 2026 | 154.01 | 157.10 | 150.73 | 153.67 | 153.67 | -0.29% | 34,093 |