Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 86.20
-0.45 (-0.52%)
At close: Oct 3, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 85.65 | 87.05 | 86.10 | 86.21 | 86.21 | -0.52% | 12,254 |
| Oct 2, 2025 | 84.30 | 87.04 | 84.06 | 86.66 | 86.66 | 2.89% | 12,986 |
| Oct 1, 2025 | 84.40 | 84.92 | 83.98 | 84.22 | 84.22 | -0.45% | 2,181 |
| Sep 30, 2025 | 84.80 | 85.31 | 84.20 | 84.60 | 84.60 | -0.70% | 3,804 |
| Sep 29, 2025 | 83.75 | 85.55 | 83.60 | 85.20 | 85.20 | 2.44% | 5,976 |
| Sep 26, 2025 | 83.05 | 84.61 | 82.96 | 83.17 | 83.17 | 0.31% | 3,003 |
| Sep 25, 2025 | 84.80 | 84.60 | 82.91 | 82.91 | 82.91 | -2.30% | 9,286 |
| Sep 24, 2025 | 85.25 | 85.67 | 84.38 | 84.87 | 84.87 | -0.39% | 5,733 |
| Sep 23, 2025 | 84.90 | 86.14 | 84.88 | 85.20 | 85.20 | 0.97% | 8,138 |
| Sep 22, 2025 | 83.55 | 84.92 | 83.69 | 84.38 | 84.38 | -0.04% | 7,288 |
| Sep 19, 2025 | 82.60 | 84.85 | 83.56 | 84.42 | 84.42 | 1.61% | 5,987 |
| Sep 18, 2025 | 84.20 | 83.90 | 82.69 | 83.09 | 83.09 | -1.17% | 6,435 |
| Sep 17, 2025 | 83.25 | 84.84 | 83.82 | 84.07 | 84.07 | 0.31% | 4,407 |
| Sep 16, 2025 | 83.65 | 84.31 | 82.86 | 83.81 | 83.81 | 0.98% | 6,496 |
| Sep 15, 2025 | 82.40 | 83.82 | 81.89 | 83.00 | 83.00 | 1.31% | 9,680 |
| Sep 12, 2025 | 83.25 | 82.50 | 81.21 | 81.93 | 81.93 | -0.89% | 13,556 |
| Sep 11, 2025 | 84.10 | 83.93 | 82.66 | 82.66 | 82.66 | -0.65% | 14,344 |
| Sep 10, 2025 | 84.20 | 83.97 | 82.81 | 83.20 | 83.20 | -1.18% | 8,064 |
| Sep 9, 2025 | 84.30 | 84.65 | 83.46 | 84.19 | 84.19 | -0.02% | 8,744 |
| Sep 8, 2025 | 87.25 | 86.00 | 83.67 | 84.21 | 84.21 | -1.23% | 11,966 |
| Sep 5, 2025 | 87.45 | 87.32 | 85.10 | 85.25 | 85.25 | -1.89% | 11,429 |
| Sep 4, 2025 | 88.00 | 87.73 | 86.50 | 86.90 | 86.90 | 0.54% | 5,532 |
| Sep 3, 2025 | 88.00 | 89.50 | 86.34 | 86.43 | 86.43 | -2.98% | 10,723 |
| Sep 2, 2025 | 88.20 | 89.31 | 87.21 | 89.08 | 89.08 | 1.00% | 11,202 |
| Sep 1, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.52% | - |
| Aug 29, 2025 | 87.75 | 88.55 | 87.47 | 87.75 | 87.75 | -0.29% | 9,040 |
| Aug 28, 2025 | 88.20 | 88.46 | 87.74 | 88.00 | 88.00 | 0.24% | 6,153 |
| Aug 27, 2025 | 86.00 | 88.28 | 86.61 | 87.79 | 87.79 | 1.22% | 11,606 |
| Aug 26, 2025 | 88.80 | 87.14 | 85.60 | 86.73 | 86.73 | 0.72% | 9,722 |
| 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 |