Cisco Systems, Inc. (LON:0R0K)
London · Delayed Price · Currency is GBP · Price in USD 70.78
-0.59 (-0.83%)
At close: Nov 7, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 71.25 | 71.59 | 70.52 | 70.78 | 70.78 | -0.83% | 23,858 |
| Nov 6, 2025 | 72.40 | 72.44 | 70.72 | 71.37 | 71.37 | -1.48% | 20,487 |
| Nov 5, 2025 | 72.43 | 72.67 | 71.35 | 72.44 | 72.44 | -0.38% | 15,026 |
| Nov 4, 2025 | 74.10 | 74.73 | 72.37 | 72.72 | 72.72 | -2.44% | 49,330 |
| Nov 3, 2025 | 73.50 | 74.94 | 73.50 | 74.53 | 74.53 | 1.89% | 83,114 |
| Oct 31, 2025 | 72.63 | 73.35 | 72.41 | 73.15 | 73.15 | 0.47% | 15,571 |
| Oct 30, 2025 | 71.50 | 72.91 | 70.94 | 72.81 | 72.81 | 2.38% | 20,260 |
| Oct 29, 2025 | 72.63 | 73.94 | 71.12 | 71.12 | 71.12 | -1.84% | 41,534 |
| Oct 28, 2025 | 71.47 | 72.50 | 71.04 | 72.45 | 72.45 | 1.74% | 111,433 |
| Oct 27, 2025 | 71.25 | 71.46 | 70.46 | 71.21 | 71.21 | 0.81% | 58,943 |
| Oct 24, 2025 | 70.39 | 71.00 | 70.07 | 70.64 | 70.64 | 0.22% | 7,525 |
| Oct 23, 2025 | 71.01 | 71.23 | 70.48 | 70.49 | 70.49 | 0.38% | 6,953 |
| Oct 22, 2025 | 70.96 | 72.00 | 69.86 | 70.22 | 70.22 | -1.06% | 6,821 |
| Oct 21, 2025 | 70.74 | 71.21 | 70.32 | 70.97 | 70.97 | 0.47% | 29,514 |
| Oct 20, 2025 | 70.14 | 70.97 | 69.90 | 70.64 | 70.64 | 0.26% | 42,824 |
| Oct 17, 2025 | 68.99 | 70.45 | 68.46 | 70.45 | 70.45 | 2.59% | 9,287 |
| Oct 16, 2025 | 69.59 | 70.02 | 68.67 | 68.67 | 68.67 | -1.04% | 14,225 |
| Oct 15, 2025 | 68.78 | 70.29 | 68.54 | 69.39 | 69.39 | 0.59% | 9,789 |
| Oct 14, 2025 | 67.41 | 69.08 | 66.83 | 68.98 | 68.98 | 1.67% | 25,393 |
| Oct 13, 2025 | 68.75 | 70.50 | 67.13 | 67.85 | 67.85 | -1.07% | 9,256 |
| 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 | 67.27 | 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 |