Cisco Systems, Inc. (LON:0R0K)
London · Delayed Price · Currency is GBP · Price in USD 68.58
-1.41 (-2.01%)
At close: Oct 10, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70.21 | 70.79 | 68.39 | 68.58 | 68.58 | -2.01% | 19,056 |
| Oct 9, 2025 | 70.33 | 70.57 | 69.14 | 69.99 | 69.99 | -0.78% | 19,850 |
| Oct 8, 2025 | 69.05 | 70.74 | 68.66 | 70.54 | 70.54 | 3.03% | 74,812 |
| Oct 7, 2025 | 68.78 | 69.22 | 68.47 | 68.47 | 68.47 | 0.06% | 7,191 |
| Oct 6, 2025 | 68.09 | 69.10 | 67.85 | 68.43 | 68.43 | 0.38% | 9,086 |
| Oct 3, 2025 | 68.32 | 68.56 | 67.65 | 68.17 | 68.17 | -0.67% | 21,499 |
| Oct 2, 2025 | 68.82 | 69.48 | 68.30 | 68.63 | 68.22 | 0.28% | 19,067 |
| Oct 1, 2025 | 68.19 | 68.44 | 67.65 | 68.44 | 68.03 | 0.24% | 52,101 |
| Sep 30, 2025 | 67.82 | 68.76 | 67.42 | 68.27 | 67.86 | 0.89% | 9,885 |
| Sep 29, 2025 | 67.32 | 67.94 | 67.32 | 67.67 | 67.26 | 0.73% | 5,519 |
| Sep 26, 2025 | 67.83 | 68.09 | 66.85 | 67.18 | 66.78 | -0.40% | 18,468 |
| Sep 25, 2025 | 67.40 | 68.21 | 67.13 | 67.45 | 67.05 | 0.39% | 6,652 |
| Sep 24, 2025 | 67.48 | 67.80 | 66.90 | 67.19 | 66.79 | -0.16% | 14,311 |
| Sep 23, 2025 | 67.68 | 68.18 | 67.10 | 67.30 | 66.90 | -0.51% | 42,517 |
| Sep 22, 2025 | 68.12 | 68.45 | 67.30 | 67.65 | 67.24 | -0.42% | 13,075 |
| Sep 19, 2025 | 68.86 | 69.03 | 67.22 | 67.93 | 67.52 | -0.45% | 17,082 |
| Sep 18, 2025 | 67.81 | 68.59 | 67.54 | 68.24 | 67.83 | 1.35% | 574,530 |
| Sep 17, 2025 | 66.96 | 67.43 | 66.50 | 67.33 | 66.93 | 0.39% | 3,619 |
| Sep 16, 2025 | 66.87 | 67.30 | 66.57 | 67.07 | 66.67 | 0.48% | 7,314 |
| Sep 15, 2025 | 66.60 | 67.17 | 66.35 | 66.75 | 66.35 | 0.75% | 9,015 |
| Sep 12, 2025 | 67.17 | 67.40 | 66.13 | 66.26 | 65.86 | -2.59% | 24,700 |
| Sep 11, 2025 | 68.27 | 68.55 | 67.87 | 68.02 | 67.61 | 0.09% | 16,427 |
| Sep 10, 2025 | 67.51 | 68.31 | 67.12 | 67.96 | 67.55 | 0.96% | 10,241 |
| Sep 9, 2025 | 66.91 | 67.35 | 66.68 | 67.31 | 66.91 | 1.12% | 109,338 |
| Sep 8, 2025 | 66.85 | 67.20 | 66.35 | 66.57 | 66.17 | -0.34% | 6,078 |
| Sep 5, 2025 | 67.92 | 68.24 | 66.49 | 66.79 | 66.39 | -1.94% | 11,375 |
| Sep 4, 2025 | 67.85 | 68.39 | 67.42 | 68.11 | 67.70 | 0.80% | 28,146 |
| Sep 3, 2025 | 67.60 | 68.13 | 67.33 | 67.57 | 67.17 | -0.80% | 7,000 |
| Sep 2, 2025 | 69.12 | 69.12 | 67.46 | 68.12 | 67.71 | -1.17% | 27,773 |
| Aug 29, 2025 | 69.35 | 69.47 | 68.85 | 68.92 | 68.51 | -0.69% | 6,774 |
| Aug 28, 2025 | 68.47 | 69.40 | 68.40 | 69.40 | 68.98 | 1.35% | 77,664 |
| Aug 27, 2025 | 68.33 | 68.74 | 68.12 | 68.47 | 68.06 | 0.81% | 12,042 |
| Aug 26, 2025 | 67.11 | 68.27 | 66.91 | 67.92 | 67.51 | 1.10% | 18,906 |
| Aug 25, 2025 | 67.33 | 67.47 | 67.03 | 67.18 | 66.78 | -0.04% | 28,756 |
| Aug 22, 2025 | 67.24 | 68.02 | 66.80 | 67.21 | 66.81 | 0.46% | 14,507 |
| Aug 21, 2025 | 67.00 | 67.28 | 66.49 | 66.91 | 66.51 | 0.29% | 10,927 |
| Aug 20, 2025 | 66.75 | 66.99 | 66.55 | 66.71 | 66.31 | -0.44% | 14,218 |
| Aug 19, 2025 | 66.81 | 67.51 | 66.51 | 67.01 | 66.60 | 0.43% | 8,180 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.80 | 66.72 | 66.32 | 0.94% | 30,819 |
| Aug 15, 2025 | 69.27 | 69.40 | 65.95 | 66.10 | 65.70 | -4.59% | 46,553 |
| Aug 14, 2025 | 70.21 | 70.59 | 67.49 | 69.28 | 68.86 | -2.03% | 122,892 |
| Aug 13, 2025 | 71.49 | 72.00 | 70.40 | 70.71 | 70.29 | -1.00% | 40,347 |
| Aug 12, 2025 | 69.86 | 71.46 | 69.86 | 71.43 | 71.00 | 1.00% | 32,260 |
| Aug 11, 2025 | 72.72 | 74.17 | 70.72 | 70.72 | 70.29 | -1.48% | 51,667 |
| Aug 8, 2025 | 70.00 | 72.02 | 69.93 | 71.78 | 71.35 | 3.22% | 24,338 |
| Aug 7, 2025 | 69.20 | 70.40 | 69.15 | 69.54 | 69.12 | 0.57% | 33,447 |
| Aug 6, 2025 | 67.76 | 69.30 | 67.64 | 69.14 | 68.73 | 1.78% | 72,864 |
| Aug 5, 2025 | 68.60 | 68.82 | 67.61 | 67.93 | 67.52 | -0.37% | 23,695 |
| Aug 4, 2025 | 67.29 | 68.41 | 67.03 | 68.18 | 67.77 | 1.91% | 5,614 |
| Aug 1, 2025 | 68.43 | 68.57 | 66.56 | 66.90 | 66.50 | -1.71% | 585,051 |