Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 86.00
-0.11 (-0.13%)
At close: Aug 26, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 88.80 | 87.14 | 85.60 | 86.45 | 86.45 | 0.39% | 8,224 |
| Aug 25, 2025 | 90.05 | 90.05 | 86.01 | 86.11 | 86.11 | -3.03% | 13,949 |
| Aug 22, 2025 | 89.45 | 89.78 | 88.72 | 88.80 | 88.80 | 0.11% | 3,619 |
| Aug 21, 2025 | 90.80 | 89.71 | 88.13 | 88.70 | 88.70 | -1.34% | 97,514 |
| Aug 20, 2025 | 92.60 | 91.29 | 89.90 | 89.90 | 89.90 | -1.46% | 3,329 |
| Aug 19, 2025 | 91.75 | 92.90 | 91.19 | 91.24 | 91.24 | -1.74% | 8,166 |
| Aug 18, 2025 | 92.00 | 93.48 | 89.92 | 92.85 | 92.85 | 2.46% | 7,574 |
| Aug 15, 2025 | 92.50 | 92.61 | 90.62 | 90.62 | 90.62 | -2.73% | 4,538 |
| Aug 14, 2025 | 93.75 | 93.53 | 92.11 | 93.16 | 92.55 | -1.05% | 9,195 |
| Aug 13, 2025 | 94.50 | 94.18 | 92.74 | 94.15 | 93.53 | 0.59% | 3,145 |
| Aug 12, 2025 | 90.60 | 94.82 | 91.95 | 93.60 | 92.98 | 2.42% | 17,971 |
| Aug 11, 2025 | 91.15 | 92.50 | 90.55 | 91.39 | 90.79 | 0.26% | 4,535 |
| Aug 8, 2025 | 90.90 | 92.15 | 90.90 | 91.15 | 90.55 | 0.14% | 2,491 |
| Aug 7, 2025 | 89.05 | 91.33 | 89.00 | 91.02 | 90.42 | 1.86% | 8,625 |
| Aug 6, 2025 | 89.85 | 90.35 | 89.09 | 89.36 | 88.77 | -1.08% | 6,151 |
| Aug 5, 2025 | 88.70 | 90.49 | 89.32 | 90.33 | 89.74 | 1.59% | 9,733 |
| Aug 4, 2025 | 87.15 | 90.11 | 87.00 | 88.92 | 88.34 | 3.81% | 16,953 |
| Aug 1, 2025 | 91.55 | 89.37 | 85.50 | 85.66 | 85.09 | -5.68% | 16,224 |
| Jul 31, 2025 | 92.80 | 92.99 | 90.47 | 90.82 | 90.22 | -2.68% | 13,336 |
| Jul 30, 2025 | 93.75 | 98.85 | 90.08 | 93.32 | 92.70 | 1.36% | 55,641 |
| Jul 29, 2025 | 94.70 | 94.42 | 92.07 | 92.07 | 91.46 | -1.77% | 461,456 |
| Jul 28, 2025 | 94.00 | 95.50 | 93.72 | 93.72 | 93.10 | 0.03% | 4,562 |
| Jul 25, 2025 | 94.50 | 93.70 | 92.37 | 93.70 | 93.08 | -0.34% | 8,326 |
| Jul 24, 2025 | 96.80 | 95.58 | 93.45 | 94.02 | 93.40 | -2.21% | 3,792 |
| Jul 23, 2025 | 94.30 | 98.11 | 95.80 | 96.14 | 95.51 | 0.09% | 5,363 |
| Jul 22, 2025 | 94.10 | 96.06 | 92.90 | 96.06 | 95.43 | 2.65% | 9,609 |
| Jul 21, 2025 | 93.35 | 95.29 | 93.33 | 93.58 | 92.96 | -0.01% | 8,943 |
| Jul 18, 2025 | 92.40 | 94.26 | 93.08 | 93.59 | 92.97 | 1.10% | 3,330 |
| Jul 17, 2025 | 92.60 | 92.81 | 90.58 | 92.57 | 91.96 | 0.09% | 42,394 |
| Jul 16, 2025 | 93.45 | 92.72 | 91.57 | 92.49 | 91.88 | -0.58% | 6,082 |
| Jul 15, 2025 | 92.90 | 94.24 | 92.85 | 93.03 | 92.41 | 0.01% | 4,362 |
| Jul 14, 2025 | 94.60 | 94.38 | 92.34 | 93.02 | 92.40 | -1.50% | 10,607 |
| Jul 11, 2025 | 94.90 | 95.19 | 94.00 | 94.43 | 93.81 | -0.80% | 4,734 |
| Jul 10, 2025 | 95.65 | 95.75 | 93.57 | 95.19 | 94.56 | -0.10% | 6,540 |
| Jul 9, 2025 | 95.45 | 98.00 | 94.68 | 95.28 | 94.65 | 0.35% | 18,020 |
| Jul 8, 2025 | 94.10 | 95.72 | 92.07 | 94.95 | 94.32 | 1.70% | 5,912 |
| Jul 7, 2025 | 94.50 | 95.21 | 93.28 | 93.37 | 92.75 | -1.20% | 3,432 |
| Jul 4, 2025 | 93.88 | 93.88 | 93.88 | 94.50 | 93.88 | 0.09% | - |
| Jul 3, 2025 | 93.85 | 94.62 | 93.78 | 94.41 | 93.79 | 0.12% | 37,318 |
| Jul 2, 2025 | 94.80 | 95.30 | 93.38 | 94.30 | 93.68 | -0.43% | 4,468 |
| Jul 1, 2025 | 94.10 | 95.83 | 91.55 | 94.71 | 94.09 | 3.36% | 7,270 |
| Jun 30, 2025 | 92.20 | 94.15 | 91.26 | 91.63 | 91.03 | -0.51% | 6,783 |
| Jun 27, 2025 | 91.25 | 92.68 | 90.34 | 92.10 | 91.50 | 0.41% | 4,262 |
| Jun 26, 2025 | 91.45 | 92.20 | 90.49 | 91.73 | 91.12 | 1.20% | 3,184 |
| Jun 25, 2025 | 91.25 | 92.01 | 90.64 | 90.64 | 90.04 | -1.09% | 3,173 |
| Jun 24, 2025 | 91.25 | 93.63 | 90.27 | 91.64 | 91.04 | -0.81% | 18,812 |
| Jun 23, 2025 | 93.25 | 93.25 | 90.79 | 92.39 | 91.78 | -0.73% | 7,186 |
| Jun 20, 2025 | 92.10 | 93.75 | 90.74 | 93.07 | 92.46 | 1.05% | 10,496 |
| Jun 19, 2025 | 91.49 | 91.49 | 91.49 | 92.10 | 91.49 | 0.07% | - |
| Jun 18, 2025 | 93.15 | 92.58 | 91.28 | 92.04 | 91.43 | 0.84% | 2,566 |