Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 88.89
-0.80 (-0.90%)
At close: Dec 19, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 90.30 | 89.50 | 88.37 | 88.89 | 88.89 | -0.90% | 4,313 |
| Dec 18, 2025 | 85.05 | 90.54 | 84.50 | 89.69 | 89.69 | 5.35% | 13,650 |
| Dec 17, 2025 | 85.85 | 86.50 | 84.39 | 85.14 | 85.14 | 0.16% | 2,328 |
| Dec 16, 2025 | 85.15 | 86.43 | 84.00 | 85.00 | 85.00 | -0.72% | 4,843 |
| Dec 15, 2025 | 84.80 | 87.54 | 84.71 | 85.62 | 85.62 | -0.09% | 10,669 |
| Dec 12, 2025 | 84.50 | 85.79 | 83.85 | 85.70 | 85.70 | 1.77% | 1,724 |
| Dec 11, 2025 | 82.70 | 84.87 | 83.33 | 84.21 | 84.21 | 2.04% | 2,111 |
| Dec 10, 2025 | 83.35 | 82.97 | 81.98 | 82.53 | 82.53 | -0.37% | 5,427 |
| Dec 9, 2025 | 85.05 | 83.70 | 82.04 | 82.84 | 82.84 | -0.91% | 11,234 |
| Dec 8, 2025 | 85.15 | 86.52 | 83.41 | 83.60 | 83.60 | -2.12% | 8,000 |
| Dec 5, 2025 | 87.55 | 86.50 | 84.90 | 85.41 | 85.41 | 0.40% | 3,080 |
| Dec 4, 2025 | 86.40 | 87.75 | 85.06 | 85.07 | 85.07 | -1.95% | 2,075 |
| Dec 3, 2025 | 85.05 | 86.84 | 85.00 | 86.77 | 86.76 | 2.17% | 2,184 |
| Dec 2, 2025 | 85.25 | 85.44 | 84.25 | 84.92 | 84.92 | -0.48% | 4,297 |
| Dec 1, 2025 | 86.50 | 86.90 | 84.87 | 85.34 | 85.34 | -1.98% | 5,108 |
| Nov 28, 2025 | 86.60 | 87.20 | 86.11 | 87.06 | 87.06 | 0.53% | 3,270 |
| Nov 27, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.39% | - |
| Nov 26, 2025 | 84.30 | 87.20 | 85.16 | 86.94 | 86.94 | 1.86% | 4,525 |
| Nov 25, 2025 | 83.75 | 85.61 | 82.83 | 85.35 | 85.35 | 2.04% | 9,835 |
| Nov 24, 2025 | 83.75 | 85.63 | 82.98 | 83.64 | 83.64 | -2.82% | 9,709 |
| Nov 21, 2025 | 84.90 | 86.51 | 82.52 | 86.07 | 86.07 | 2.97% | 8,218 |
| Nov 20, 2025 | 83.25 | 85.15 | 83.31 | 83.59 | 83.59 | -0.52% | 3,615 |
| Nov 19, 2025 | 83.55 | 84.29 | 83.03 | 84.03 | 84.03 | 0.55% | 2,668 |
| Nov 18, 2025 | 84.70 | 84.00 | 82.40 | 83.57 | 83.57 | -0.69% | 2,995 |
| Nov 17, 2025 | 85.85 | 86.71 | 84.09 | 84.15 | 84.15 | -0.41% | 5,116 |
| Nov 14, 2025 | 86.90 | 86.51 | 84.01 | 84.49 | 84.49 | -2.44% | 11,488 |
| Nov 13, 2025 | 88.10 | 87.87 | 86.15 | 86.60 | 85.98 | -1.71% | 8,001 |
| Nov 12, 2025 | 85.75 | 89.02 | 86.34 | 88.11 | 87.48 | 2.03% | 22,602 |
| Nov 11, 2025 | 85.25 | 86.99 | 84.25 | 86.36 | 85.74 | 2.36% | 57,641 |
| Nov 10, 2025 | 85.15 | 86.06 | 84.05 | 84.37 | 83.77 | -0.97% | 6,483 |
| Nov 7, 2025 | 81.85 | 85.42 | 81.94 | 85.20 | 84.59 | 3.16% | 14,410 |
| Nov 6, 2025 | 80.10 | 83.83 | 81.86 | 82.59 | 82.00 | 0.63% | 13,802 |
| Nov 5, 2025 | 79.65 | 82.21 | 79.20 | 82.07 | 81.48 | 5.06% | 7,982 |
| Nov 4, 2025 | 81.15 | 81.52 | 78.00 | 78.12 | 77.56 | -4.08% | 16,106 |
| Nov 3, 2025 | 81.55 | 81.82 | 80.64 | 81.44 | 80.86 | 1.34% | 5,461 |
| Oct 31, 2025 | 85.45 | 83.29 | 80.31 | 80.36 | 79.78 | -4.47% | 8,218 |
| Oct 30, 2025 | 83.65 | 86.01 | 79.75 | 84.12 | 83.52 | -0.07% | 13,748 |
| Oct 29, 2025 | 86.70 | 85.55 | 83.39 | 84.18 | 83.57 | -2.31% | 11,821 |
| Oct 28, 2025 | 86.40 | 87.54 | 86.00 | 86.17 | 85.55 | -1.11% | 5,767 |
| Oct 27, 2025 | 86.70 | 87.39 | 85.50 | 87.14 | 86.51 | 1.15% | 8,163 |
| Oct 24, 2025 | 85.75 | 86.71 | 85.00 | 86.15 | 85.53 | 0.47% | 4,752 |
| Oct 23, 2025 | 85.25 | 85.89 | 85.08 | 85.75 | 85.13 | 0.28% | 16,471 |
| Oct 22, 2025 | 85.85 | 85.99 | 84.96 | 85.51 | 84.90 | -0.78% | 8,854 |
| Oct 21, 2025 | 84.90 | 86.36 | 83.66 | 86.18 | 85.56 | 1.45% | 7,560 |
| Oct 20, 2025 | 84.90 | 86.28 | 84.00 | 84.95 | 84.34 | -0.62% | 4,615 |
| Oct 17, 2025 | 83.75 | 85.87 | 83.00 | 85.48 | 84.87 | 1.14% | 6,219 |
| Oct 16, 2025 | 82.80 | 84.88 | 82.62 | 84.52 | 83.91 | 1.86% | 13,931 |
| Oct 15, 2025 | 79.45 | 83.28 | 81.33 | 82.98 | 82.38 | 2.01% | 7,007 |
| Oct 14, 2025 | 79.25 | 81.44 | 78.77 | 81.34 | 80.76 | 1.73% | 7,491 |
| Oct 13, 2025 | 80.50 | 80.40 | 78.53 | 79.96 | 79.38 | 0.69% | 15,937 |