Cisco Systems, Inc. (LON:0R0K)
London · Delayed Price · Currency is GBP · Price in USD 67.00
-1.07 (-1.57%)
At close: Aug 1, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.43 | 68.57 | 66.56 | 67.00 | 67.00 | -1.57% | 16,250 |
| 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 |
| Jun 11, 2025 | 65.28 | 65.28 | 63.98 | 63.98 | 63.60 | -1.44% | 13,110 |
| Jun 10, 2025 | 66.00 | 66.07 | 64.92 | 64.92 | 64.53 | -1.82% | 35,802 |
| Jun 9, 2025 | 66.59 | 66.59 | 65.59 | 66.12 | 65.72 | 0.36% | 12,071 |
| Jun 6, 2025 | 64.90 | 66.00 | 64.85 | 65.88 | 65.48 | 2.02% | 7,237 |
| Jun 5, 2025 | 64.47 | 64.87 | 64.29 | 64.57 | 64.18 | -0.11% | 6,138 |
| Jun 4, 2025 | 64.41 | 64.87 | 64.39 | 64.65 | 64.26 | 0.71% | 3,140 |
| Jun 3, 2025 | 63.66 | 64.44 | 63.66 | 64.19 | 63.81 | 1.17% | 13,966 |
| Jun 2, 2025 | 62.83 | 63.51 | 62.60 | 63.45 | 63.07 | 1.28% | 9,218 |
| May 30, 2025 | 62.79 | 62.97 | 62.30 | 62.65 | 62.27 | -0.56% | 7,077 |
| May 29, 2025 | 63.80 | 63.94 | 62.51 | 63.00 | 62.62 | -0.63% | 6,009 |
| May 28, 2025 | 63.89 | 63.96 | 63.29 | 63.40 | 63.02 | -0.63% | 9,960 |
| May 27, 2025 | 63.72 | 63.95 | 63.36 | 63.80 | 63.42 | 1.59% | 12,558 |
| May 23, 2025 | 62.35 | 63.05 | 62.35 | 62.80 | 62.42 | -1.10% | 9,368 |
| May 22, 2025 | 64.00 | 64.66 | 62.96 | 63.50 | 63.12 | -0.39% | 5,154 |
| May 21, 2025 | 63.36 | 63.90 | 62.99 | 63.75 | 63.37 | 0.31% | 19,622 |