NIKE, Inc. (LON:0QZ6)
London · Delayed Price · Currency is GBP · Price in USD 76.00
+2.47 (3.36%)
At close: Oct 2, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 72.58 | 74.67 | 71.61 | 73.53 | 73.53 | 6.43% | 227,220 |
| Sep 30, 2025 | 69.60 | 70.21 | 68.82 | 69.09 | 69.09 | -0.29% | 68,137 |
| Sep 29, 2025 | 69.38 | 69.93 | 68.76 | 69.29 | 69.29 | 0.22% | 33,621 |
| Sep 26, 2025 | 69.38 | 69.68 | 68.03 | 69.14 | 69.14 | -0.10% | 27,162 |
| Sep 25, 2025 | 71.30 | 71.80 | 69.10 | 69.21 | 69.21 | -2.53% | 67,787 |
| Sep 24, 2025 | 71.04 | 71.50 | 70.47 | 71.01 | 71.01 | 0.05% | 19,346 |
| Sep 23, 2025 | 71.40 | 72.40 | 70.97 | 70.97 | 70.97 | -1.40% | 70,110 |
| Sep 22, 2025 | 71.03 | 72.47 | 70.43 | 71.98 | 71.98 | 1.00% | 25,493 |
| Sep 19, 2025 | 72.27 | 72.80 | 70.75 | 71.27 | 71.27 | -0.72% | 66,310 |
| Sep 18, 2025 | 72.64 | 73.95 | 71.77 | 71.79 | 71.79 | -0.90% | 37,741 |
| Sep 17, 2025 | 72.74 | 73.31 | 72.23 | 72.44 | 72.44 | -0.27% | 15,971 |
| Sep 16, 2025 | 73.18 | 73.52 | 72.09 | 72.64 | 72.64 | -0.51% | 36,637 |
| Sep 15, 2025 | 73.13 | 73.51 | 72.56 | 73.01 | 73.01 | -0.10% | 29,724 |
| Sep 12, 2025 | 74.33 | 75.20 | 71.96 | 73.08 | 73.08 | -1.64% | 59,422 |
| Sep 11, 2025 | 74.31 | 75.50 | 74.03 | 74.30 | 74.30 | 0.44% | 13,835 |
| Sep 10, 2025 | 73.84 | 75.51 | 73.35 | 73.97 | 73.97 | 0.63% | 43,188 |
| Sep 9, 2025 | 74.28 | 74.48 | 73.06 | 73.51 | 73.51 | -0.69% | 27,697 |
| Sep 8, 2025 | 74.19 | 74.66 | 73.74 | 74.02 | 74.02 | 0.17% | 13,786 |
| Sep 5, 2025 | 74.34 | 75.36 | 73.73 | 73.89 | 73.89 | -1.68% | 23,395 |
| Sep 4, 2025 | 74.90 | 75.55 | 74.51 | 75.15 | 75.15 | 0.69% | 23,109 |
| Sep 3, 2025 | 74.25 | 75.18 | 73.95 | 74.64 | 74.64 | 0.48% | 35,173 |
| Sep 2, 2025 | 77.08 | 77.38 | 74.08 | 74.28 | 74.28 | -4.00% | 34,687 |
| Aug 29, 2025 | 77.85 | 79.10 | 77.20 | 77.38 | 76.98 | -0.92% | 7,043 |
| Aug 28, 2025 | 78.11 | 78.72 | 77.76 | 78.10 | 77.70 | 0.18% | 9,490 |
| Aug 27, 2025 | 78.70 | 79.42 | 77.66 | 77.96 | 77.56 | -0.69% | 18,868 |
| Aug 26, 2025 | 79.03 | 79.56 | 78.50 | 78.50 | 78.10 | -1.28% | 17,604 |
| Aug 25, 2025 | 78.40 | 80.16 | 78.05 | 79.52 | 79.11 | 1.21% | 47,438 |
| Aug 22, 2025 | 76.20 | 79.12 | 75.88 | 78.57 | 78.16 | 3.65% | 20,960 |
| Aug 21, 2025 | 76.42 | 76.43 | 75.13 | 75.80 | 75.41 | -0.84% | 15,506 |
| Aug 20, 2025 | 76.50 | 77.53 | 76.34 | 76.44 | 76.05 | -0.58% | 17,321 |
| Aug 19, 2025 | 77.26 | 78.77 | 76.89 | 76.89 | 76.50 | -1.22% | 19,938 |
| Aug 18, 2025 | 77.25 | 78.23 | 76.10 | 77.84 | 77.44 | 0.71% | 24,080 |
| Aug 15, 2025 | 76.64 | 77.44 | 76.18 | 77.29 | 76.89 | 1.31% | 12,219 |
| Aug 14, 2025 | 77.25 | 77.36 | 75.35 | 76.29 | 75.90 | -1.18% | 24,388 |
| Aug 13, 2025 | 74.95 | 77.57 | 74.90 | 77.20 | 76.80 | 3.07% | 15,702 |
| Aug 12, 2025 | 74.02 | 75.70 | 73.70 | 74.90 | 74.51 | 1.42% | 30,303 |
| Aug 11, 2025 | 74.35 | 74.80 | 73.07 | 73.85 | 73.47 | 0.04% | 28,421 |
| Aug 8, 2025 | 74.49 | 74.92 | 73.42 | 73.82 | 73.44 | -0.56% | 18,665 |
| Aug 7, 2025 | 75.60 | 76.60 | 74.10 | 74.24 | 73.86 | -1.74% | 15,861 |
| Aug 6, 2025 | 74.32 | 75.94 | 74.00 | 75.55 | 75.16 | 1.05% | 11,509 |
| Aug 5, 2025 | 75.00 | 75.68 | 74.30 | 74.77 | 74.38 | 0.49% | 14,162 |
| Aug 4, 2025 | 74.50 | 75.31 | 74.15 | 74.41 | 74.02 | 0.44% | 12,664 |
| Aug 1, 2025 | 73.89 | 74.44 | 72.50 | 74.08 | 73.70 | -1.03% | 39,607 |
| Jul 31, 2025 | 76.68 | 77.88 | 74.43 | 74.85 | 74.47 | -2.47% | 35,530 |
| Jul 30, 2025 | 78.48 | 78.50 | 76.30 | 76.75 | 76.35 | -1.63% | 33,881 |
| Jul 29, 2025 | 79.54 | 79.62 | 77.77 | 78.02 | 77.62 | -1.59% | 25,999 |
| Jul 28, 2025 | 76.50 | 79.94 | 76.50 | 79.28 | 78.87 | 4.17% | 87,782 |
| Jul 25, 2025 | 75.30 | 76.54 | 75.16 | 76.11 | 75.71 | 0.29% | 22,420 |
| Jul 24, 2025 | 76.46 | 77.52 | 75.46 | 75.89 | 75.50 | -1.03% | 33,859 |
| Jul 23, 2025 | 75.43 | 77.15 | 75.14 | 76.68 | 76.28 | 2.27% | 26,018 |