Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 87.06
+0.46 (0.53%)
At close: Nov 28, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 80.20 | 81.20 | 79.10 | 79.41 | 78.84 | -0.25% | 11,597 |
| Oct 9, 2025 | 81.35 | 80.65 | 79.43 | 79.61 | 79.04 | -0.73% | 12,080 |
| Oct 8, 2025 | 82.40 | 81.50 | 80.08 | 80.19 | 79.62 | -1.46% | 15,415 |
| Oct 7, 2025 | 83.05 | 82.58 | 81.35 | 81.38 | 80.79 | -2.03% | 10,065 |
| Oct 6, 2025 | 86.80 | 86.64 | 82.51 | 83.06 | 82.46 | -3.65% | 16,004 |
| Oct 3, 2025 | 85.65 | 87.05 | 86.10 | 86.21 | 85.59 | -0.52% | 12,254 |
| Oct 2, 2025 | 84.30 | 87.04 | 84.06 | 86.66 | 86.03 | 2.89% | 12,986 |
| Oct 1, 2025 | 84.40 | 84.92 | 83.98 | 84.22 | 83.62 | -0.45% | 2,181 |
| Sep 30, 2025 | 84.80 | 85.31 | 84.20 | 84.60 | 84.00 | -0.70% | 3,804 |
| Sep 29, 2025 | 83.75 | 85.55 | 83.60 | 85.20 | 84.59 | 2.44% | 5,976 |
| Sep 26, 2025 | 83.05 | 84.61 | 82.96 | 83.17 | 82.57 | 0.31% | 3,003 |
| Sep 25, 2025 | 84.80 | 84.60 | 82.91 | 82.91 | 82.32 | -2.30% | 9,286 |
| Sep 24, 2025 | 85.25 | 85.67 | 84.38 | 84.87 | 84.26 | -0.39% | 5,733 |
| Sep 23, 2025 | 84.90 | 86.14 | 84.88 | 85.20 | 84.59 | 0.97% | 8,138 |
| Sep 22, 2025 | 83.55 | 84.92 | 83.69 | 84.38 | 83.78 | -0.04% | 7,288 |