AT&T Inc. (LON:0QZ1)
London · Delayed Price · Currency is GBP · Price in USD 29.48
+0.12 (0.40%)
At close: Sep 12, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.49 | 29.56 | 29.29 | 29.54 | 29.54 | 0.59% | 6,829 |
| Sep 11, 2025 | 29.20 | 29.49 | 29.00 | 29.36 | 29.36 | 0.83% | 11,270 |
| Sep 10, 2025 | 29.60 | 29.60 | 28.95 | 29.12 | 29.12 | -1.24% | 26,895 |
| Sep 9, 2025 | 28.79 | 29.57 | 28.74 | 29.49 | 29.49 | 1.81% | 15,206 |
| Sep 8, 2025 | 29.52 | 29.59 | 27.94 | 28.96 | 28.96 | -1.62% | 34,601 |
| Sep 5, 2025 | 29.50 | 29.79 | 29.00 | 29.44 | 29.44 | -0.28% | 23,266 |
| Sep 4, 2025 | 29.28 | 29.70 | 28.93 | 29.52 | 29.52 | 2.17% | 21,884 |
| Sep 3, 2025 | 29.09 | 29.15 | 28.46 | 28.90 | 28.90 | -0.53% | 29,451 |
| Sep 2, 2025 | 29.30 | 29.49 | 28.83 | 29.05 | 29.05 | -0.44% | 481,064 |
| Aug 29, 2025 | 28.96 | 29.29 | 28.77 | 29.18 | 29.18 | 0.68% | 11,862 |
| Aug 28, 2025 | 29.12 | 29.30 | 28.78 | 28.98 | 28.98 | 0.02% | 7,220 |
| Aug 27, 2025 | 28.55 | 29.04 | 28.48 | 28.98 | 28.98 | 2.28% | 100,882 |
| Aug 26, 2025 | 28.81 | 29.50 | 28.23 | 28.33 | 28.33 | -1.73% | 15,203 |
| Aug 25, 2025 | 28.82 | 28.96 | 28.70 | 28.83 | 28.83 | -0.71% | 4,851 |
| Aug 22, 2025 | 29.49 | 29.67 | 28.79 | 29.04 | 29.04 | -1.44% | 15,122 |
| Aug 21, 2025 | 29.29 | 29.55 | 29.20 | 29.46 | 29.46 | 0.54% | 9,176 |
| Aug 20, 2025 | 28.99 | 29.37 | 28.90 | 29.30 | 29.30 | 1.07% | 10,989 |
| Aug 19, 2025 | 28.98 | 29.16 | 28.82 | 28.99 | 28.99 | 0.17% | 6,794 |
| Aug 18, 2025 | 28.89 | 29.15 | 28.80 | 28.94 | 28.94 | -0.31% | 6,871 |
| Aug 15, 2025 | 28.75 | 29.05 | 28.61 | 29.03 | 29.03 | 1.36% | 5,375 |
| Aug 14, 2025 | 28.45 | 28.67 | 28.37 | 28.64 | 28.64 | 0.49% | 26,591 |
| Aug 13, 2025 | 28.53 | 28.65 | 28.41 | 28.50 | 28.50 | -0.14% | 5,415 |
| Aug 12, 2025 | 28.12 | 28.70 | 28.09 | 28.54 | 28.54 | 1.53% | 6,603 |
| Aug 11, 2025 | 27.95 | 28.28 | 27.95 | 28.11 | 28.11 | 0.10% | 6,450 |
| Aug 8, 2025 | 27.89 | 28.24 | 27.85 | 28.08 | 28.08 | 0.31% | 110,238 |
| Aug 7, 2025 | 27.54 | 28.00 | 27.34 | 28.00 | 28.00 | 0.28% | 6,436 |
| Aug 6, 2025 | 27.81 | 28.02 | 27.75 | 27.92 | 27.92 | 0.06% | 3,616 |
| Aug 5, 2025 | 27.63 | 27.96 | 27.63 | 27.90 | 27.90 | 0.94% | 4,932 |
| Aug 4, 2025 | 27.76 | 27.91 | 27.50 | 27.64 | 27.64 | -0.62% | 6,257 |
| Aug 1, 2025 | 27.48 | 27.93 | 27.27 | 27.81 | 27.81 | 0.95% | 11,318 |
| Jul 31, 2025 | 27.39 | 27.71 | 27.01 | 27.55 | 27.55 | 0.25% | 9,933 |
| Jul 30, 2025 | 27.38 | 27.70 | 27.27 | 27.48 | 27.48 | 0.27% | 9,156 |
| Jul 29, 2025 | 27.60 | 27.91 | 27.38 | 27.41 | 27.41 | -0.67% | 22,216 |
| Jul 28, 2025 | 28.02 | 28.02 | 27.59 | 27.59 | 27.59 | -1.78% | 8,167 |
| Jul 25, 2025 | 27.88 | 28.30 | 27.75 | 28.09 | 28.09 | 0.64% | 9,600 |
| Jul 24, 2025 | 27.62 | 28.14 | 27.62 | 27.91 | 27.91 | 1.39% | 8,772 |
| Jul 23, 2025 | 27.49 | 27.66 | 25.85 | 27.53 | 27.53 | 0.78% | 57,441 |
| Jul 22, 2025 | 27.47 | 27.75 | 27.25 | 27.32 | 27.32 | -0.63% | 16,959 |
| Jul 21, 2025 | 26.97 | 27.68 | 26.97 | 27.49 | 27.49 | 1.93% | 69,719 |
| Jul 18, 2025 | 27.07 | 27.15 | 26.81 | 26.97 | 26.97 | -0.08% | 5,733 |
| Jul 17, 2025 | 27.00 | 27.03 | 26.80 | 26.99 | 26.99 | -0.12% | 20,816 |
| Jul 16, 2025 | 26.98 | 27.08 | 26.89 | 27.02 | 27.02 | -0.06% | 2,463 |
| Jul 15, 2025 | 27.14 | 27.14 | 26.80 | 27.04 | 27.04 | -0.28% | 8,494 |
| Jul 14, 2025 | 26.95 | 27.50 | 26.88 | 27.12 | 27.12 | 0.50% | 12,840 |
| Jul 11, 2025 | 27.62 | 27.65 | 26.63 | 26.98 | 26.98 | -2.56% | 31,502 |
| Jul 10, 2025 | 27.89 | 27.89 | 27.48 | 27.69 | 27.69 | -1.60% | 14,474 |
| Jul 9, 2025 | 28.32 | 28.38 | 27.97 | 28.14 | 27.86 | -1.04% | 7,597 |
| Jul 8, 2025 | 28.39 | 28.45 | 28.08 | 28.44 | 28.15 | 0.53% | 12,888 |
| Jul 7, 2025 | 28.46 | 28.47 | 28.24 | 28.29 | 28.01 | -0.23% | 9,327 |
| Jul 3, 2025 | 28.27 | 28.41 | 28.14 | 28.35 | 28.07 | -0.19% | 16,101 |