Cisco Systems, Inc. (LON:0R0K)
London · Delayed Price · Currency is GBP · Price in USD 67.21
+0.31 (0.46%)
At close: Aug 22, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.24 | 68.02 | 66.80 | 67.21 | 67.21 | 0.46% | 14,507 |
| Aug 21, 2025 | 67.00 | 67.28 | 66.49 | 66.91 | 66.91 | 0.29% | 10,927 |
| Aug 20, 2025 | 66.75 | 66.99 | 66.55 | 66.71 | 66.71 | -0.44% | 14,218 |
| Aug 19, 2025 | 66.81 | 67.51 | 66.51 | 67.01 | 67.01 | 0.43% | 8,180 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.80 | 66.72 | 66.72 | 0.94% | 30,819 |
| Aug 15, 2025 | 69.27 | 69.40 | 65.95 | 66.10 | 66.10 | -4.59% | 46,553 |
| Aug 14, 2025 | 70.21 | 70.59 | 67.49 | 69.28 | 69.28 | -2.03% | 122,892 |
| Aug 13, 2025 | 71.49 | 72.00 | 70.40 | 70.71 | 70.71 | -1.00% | 40,347 |
| Aug 12, 2025 | 69.86 | 71.46 | 69.86 | 71.43 | 71.43 | 1.00% | 32,260 |
| Aug 11, 2025 | 72.72 | 74.17 | 70.72 | 70.72 | 70.72 | -1.48% | 51,667 |
| Aug 8, 2025 | 70.00 | 72.02 | 69.93 | 71.78 | 71.78 | 3.22% | 24,338 |
| Aug 7, 2025 | 69.20 | 70.40 | 69.15 | 69.54 | 69.54 | 0.57% | 33,447 |
| Aug 6, 2025 | 67.76 | 69.30 | 67.64 | 69.14 | 69.14 | 1.78% | 72,864 |
| Aug 5, 2025 | 68.60 | 68.82 | 67.61 | 67.93 | 67.93 | -0.37% | 23,695 |
| Aug 4, 2025 | 67.29 | 68.41 | 67.03 | 68.18 | 68.18 | 1.91% | 5,614 |
| Aug 1, 2025 | 68.43 | 68.57 | 66.56 | 66.90 | 66.90 | -1.71% | 585,051 |
| Jul 31, 2025 | 67.99 | 69.13 | 67.74 | 68.07 | 68.07 | -0.42% | 37,819 |
| Jul 30, 2025 | 67.94 | 68.57 | 67.36 | 68.35 | 68.35 | 0.04% | 11,893 |
| Jul 29, 2025 | 67.92 | 68.72 | 67.85 | 68.32 | 68.32 | 0.93% | 31,623 |
| Jul 28, 2025 | 68.94 | 69.00 | 67.39 | 67.69 | 67.69 | -1.45% | 40,838 |
| Jul 25, 2025 | 68.51 | 68.70 | 68.07 | 68.69 | 68.69 | 0.64% | 7,525 |
| Jul 24, 2025 | 68.29 | 68.38 | 67.94 | 68.25 | 68.25 | -0.39% | 6,078 |
| Jul 23, 2025 | 68.30 | 68.83 | 68.06 | 68.52 | 68.52 | 0.17% | 20,501 |
| Jul 22, 2025 | 68.36 | 68.54 | 68.18 | 68.40 | 68.40 | -0.16% | 10,577 |
| Jul 21, 2025 | 68.05 | 68.59 | 67.80 | 68.51 | 68.51 | 0.65% | 8,616 |
| Jul 18, 2025 | 68.56 | 68.93 | 68.06 | 68.07 | 68.07 | -0.32% | 10,030 |
| Jul 17, 2025 | 67.18 | 68.43 | 67.18 | 68.28 | 68.28 | 1.48% | 17,323 |
| Jul 16, 2025 | 67.27 | 67.55 | 66.99 | 67.29 | 67.29 | -0.25% | 6,340 |
| Jul 15, 2025 | 67.72 | 67.78 | 67.28 | 67.46 | 67.46 | -0.57% | 14,150 |
| Jul 14, 2025 | 67.99 | 67.99 | 67.22 | 67.84 | 67.84 | -0.13% | 8,207 |
| Jul 11, 2025 | 68.55 | 68.66 | 67.70 | 67.93 | 67.93 | -1.36% | 26,109 |
| Jul 10, 2025 | 69.29 | 69.36 | 68.59 | 68.87 | 68.87 | -0.36% | 21,334 |
| Jul 9, 2025 | 68.54 | 69.14 | 68.40 | 69.12 | 69.12 | 0.58% | 18,523 |
| Jul 8, 2025 | 68.83 | 68.93 | 68.36 | 68.73 | 68.73 | -0.12% | 19,497 |
| Jul 7, 2025 | 68.82 | 69.50 | 68.72 | 68.81 | 68.81 | -0.72% | 9,871 |
| Jul 3, 2025 | 68.22 | 69.47 | 68.20 | 69.31 | 69.31 | 1.19% | 36,983 |
| Jul 2, 2025 | 69.00 | 69.16 | 68.20 | 68.49 | 68.08 | -0.95% | 18,657 |
| Jul 1, 2025 | 69.50 | 69.74 | 68.66 | 69.15 | 68.73 | 0.46% | 10,872 |
| Jun 30, 2025 | 69.42 | 69.42 | 68.80 | 68.83 | 68.42 | 0.19% | 26,725 |
| Jun 27, 2025 | 69.50 | 69.50 | 68.70 | 68.70 | 68.29 | -0.33% | 9,822 |
| Jun 26, 2025 | 68.47 | 69.07 | 68.35 | 68.93 | 68.51 | 0.95% | 103,048 |
| Jun 25, 2025 | 67.99 | 68.52 | 67.80 | 68.28 | 67.87 | 0.77% | 17,969 |
| Jun 24, 2025 | 67.74 | 68.02 | 67.36 | 67.75 | 67.35 | 0.73% | 37,641 |
| Jun 23, 2025 | 65.43 | 67.33 | 65.43 | 67.27 | 66.86 | 1.92% | 18,553 |
| Jun 20, 2025 | 66.43 | 66.73 | 65.76 | 66.00 | 65.60 | -0.23% | 16,084 |
| Jun 18, 2025 | 65.94 | 66.27 | 65.47 | 66.15 | 65.75 | 1.54% | 5,324 |
| Jun 17, 2025 | 65.62 | 66.10 | 65.12 | 65.15 | 64.75 | -0.48% | 14,487 |
| Jun 16, 2025 | 64.29 | 65.60 | 64.29 | 65.46 | 65.07 | 1.82% | 37,392 |
| Jun 13, 2025 | 64.48 | 64.72 | 62.40 | 64.29 | 63.90 | -1.15% | 4,388 |
| Jun 12, 2025 | 64.24 | 65.16 | 64.00 | 65.04 | 64.65 | 1.65% | 11,069 |