Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 85.20
+2.61 (3.16%)
At close: Nov 7, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 81.85 | 85.42 | 81.94 | 85.20 | 85.20 | 3.16% | 14,410 |
| Nov 6, 2025 | 80.10 | 83.83 | 81.86 | 82.59 | 82.59 | 0.63% | 13,802 |
| Nov 5, 2025 | 79.65 | 82.21 | 79.20 | 82.07 | 82.07 | 5.06% | 7,982 |
| Nov 4, 2025 | 81.15 | 81.52 | 78.00 | 78.12 | 78.12 | -4.08% | 16,106 |
| Nov 3, 2025 | 81.55 | 81.82 | 80.64 | 81.44 | 81.44 | 1.34% | 5,461 |
| Oct 31, 2025 | 85.45 | 83.29 | 80.31 | 80.36 | 80.36 | -4.47% | 8,218 |
| Oct 30, 2025 | 83.65 | 86.01 | 79.75 | 84.12 | 84.12 | -0.07% | 13,748 |
| Oct 29, 2025 | 86.70 | 85.55 | 83.39 | 84.18 | 84.18 | -2.31% | 11,821 |
| Oct 28, 2025 | 86.40 | 87.54 | 86.00 | 86.17 | 86.17 | -1.11% | 5,767 |
| Oct 27, 2025 | 86.70 | 87.39 | 85.50 | 87.14 | 87.14 | 1.15% | 8,163 |
| Oct 24, 2025 | 85.75 | 86.71 | 85.00 | 86.15 | 86.15 | 0.47% | 4,752 |
| Oct 23, 2025 | 85.25 | 85.89 | 85.08 | 85.75 | 85.75 | 0.28% | 16,471 |
| Oct 22, 2025 | 85.85 | 85.99 | 84.96 | 85.51 | 85.51 | -0.78% | 8,854 |
| Oct 21, 2025 | 84.90 | 86.36 | 83.66 | 86.18 | 86.18 | 1.45% | 7,560 |
| Oct 20, 2025 | 84.90 | 86.28 | 84.00 | 84.95 | 84.95 | -0.62% | 4,615 |
| Oct 17, 2025 | 83.75 | 85.87 | 83.00 | 85.48 | 85.48 | 1.14% | 6,219 |
| Oct 16, 2025 | 82.80 | 84.88 | 82.62 | 84.52 | 84.52 | 1.86% | 13,931 |
| Oct 15, 2025 | 79.45 | 83.28 | 81.33 | 82.98 | 82.98 | 2.01% | 7,007 |
| Oct 14, 2025 | 79.25 | 81.44 | 78.77 | 81.34 | 81.34 | 1.73% | 7,491 |
| Oct 13, 2025 | 80.50 | 80.40 | 78.53 | 79.96 | 79.96 | 0.69% | 15,937 |
| Oct 10, 2025 | 80.20 | 81.20 | 79.10 | 79.41 | 79.41 | -0.25% | 11,597 |
| Oct 9, 2025 | 81.35 | 80.65 | 79.43 | 79.61 | 79.61 | -0.73% | 12,080 |
| Oct 8, 2025 | 82.40 | 81.50 | 80.08 | 80.19 | 80.19 | -1.46% | 15,415 |
| Oct 7, 2025 | 83.05 | 82.58 | 81.35 | 81.38 | 81.38 | -2.03% | 10,065 |
| Oct 6, 2025 | 86.80 | 86.64 | 82.51 | 83.06 | 83.06 | -3.65% | 16,004 |
| 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% | - |