Cisco Systems, Inc. (LON:0R0K)
London · Delayed Price · Currency is GBP · Price in USD 78.26
-0.17 (-0.22%)
At close: Jan 30, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.11 | 78.79 | 77.40 | 78.26 | 78.26 | -0.22% | 7,192 |
| Jan 29, 2026 | 78.96 | 79.48 | 77.64 | 78.43 | 78.43 | -0.20% | 24,659 |
| Jan 28, 2026 | 78.83 | 79.14 | 78.01 | 78.59 | 78.59 | - | 10,826 |
| Jan 27, 2026 | 77.15 | 78.59 | 77.00 | 78.59 | 78.59 | 2.14% | 9,878 |
| Jan 26, 2026 | 74.25 | 77.16 | 73.57 | 76.94 | 76.94 | 3.22% | 14,121 |
| Jan 23, 2026 | 74.60 | 75.70 | 73.74 | 74.54 | 74.54 | 0.43% | 9,119 |
| Jan 22, 2026 | 73.65 | 74.73 | 73.57 | 74.22 | 74.22 | 1.56% | 19,553 |
| Jan 21, 2026 | 73.21 | 74.71 | 72.81 | 73.08 | 73.08 | -1.12% | 10,318 |
| Jan 20, 2026 | 73.61 | 75.00 | 73.42 | 73.91 | 73.91 | -1.82% | 36,763 |
| Jan 16, 2026 | 75.48 | 75.99 | 73.90 | 75.28 | 75.28 | -0.23% | 11,456 |
| Jan 15, 2026 | 74.59 | 76.01 | 74.29 | 75.45 | 75.45 | 1.87% | 43,576 |
| Jan 14, 2026 | 75.15 | 75.45 | 73.88 | 74.07 | 74.07 | -1.25% | 13,520 |
| Jan 13, 2026 | 73.94 | 75.06 | 73.25 | 75.01 | 75.01 | 1.54% | 14,480 |
| Jan 12, 2026 | 74.00 | 74.47 | 72.71 | 73.88 | 73.88 | -0.20% | 24,701 |
| Jan 9, 2026 | 73.84 | 74.14 | 73.08 | 74.03 | 74.03 | 0.52% | 12,887 |
| Jan 8, 2026 | 74.40 | 75.72 | 73.56 | 73.65 | 73.65 | -2.05% | 25,841 |
| Jan 7, 2026 | 75.25 | 75.80 | 74.19 | 75.19 | 75.19 | -0.15% | 73,343 |
| Jan 6, 2026 | 75.79 | 75.79 | 74.89 | 75.30 | 75.30 | -0.22% | 15,884 |
| Jan 5, 2026 | 76.86 | 76.90 | 75.20 | 75.47 | 75.47 | -0.85% | 29,049 |
| Jan 2, 2026 | 77.00 | 77.45 | 75.37 | 76.11 | 76.11 | -1.80% | 12,481 |
| Dec 31, 2025 | 77.41 | 78.10 | 76.80 | 77.50 | 77.09 | - | 4,170 |
| Dec 30, 2025 | 77.84 | 78.69 | 76.42 | 77.50 | 77.09 | -0.18% | 10,376 |
| Dec 29, 2025 | 78.16 | 79.19 | 77.56 | 77.64 | 77.23 | -0.31% | 8,954 |
| Dec 24, 2025 | 78.01 | 79.15 | 77.88 | 77.88 | 77.47 | -0.03% | 1,805 |
| Dec 23, 2025 | 78.11 | 78.35 | 77.23 | 77.90 | 77.49 | -0.16% | 3,203 |
| Dec 22, 2025 | 78.65 | 79.34 | 78.02 | 78.02 | 77.61 | -1.06% | 10,853 |
| Dec 19, 2025 | 76.19 | 78.86 | 75.52 | 78.86 | 78.44 | 2.26% | 14,771 |
| Dec 18, 2025 | 75.81 | 77.75 | 75.25 | 77.11 | 76.70 | 1.27% | 9,756 |
| Dec 17, 2025 | 77.20 | 78.80 | 76.14 | 76.15 | 75.74 | -2.14% | 8,675 |
| Dec 16, 2025 | 78.15 | 78.68 | 77.38 | 77.82 | 77.40 | -1.08% | 10,013 |
| Dec 15, 2025 | 77.65 | 78.67 | 77.00 | 78.67 | 78.25 | 0.88% | 621,801 |
| Dec 12, 2025 | 79.48 | 79.72 | 77.98 | 77.98 | 77.57 | -2.14% | 16,635 |
| Dec 11, 2025 | 80.45 | 80.67 | 78.24 | 79.69 | 79.27 | -0.47% | 35,849 |
| Dec 10, 2025 | 79.61 | 80.19 | 78.82 | 80.07 | 79.65 | 0.48% | 25,552 |
| Dec 9, 2025 | 78.86 | 79.85 | 78.54 | 79.69 | 79.27 | 1.40% | 55,920 |
| Dec 8, 2025 | 78.08 | 79.37 | 77.87 | 78.59 | 78.17 | 0.76% | 18,296 |
| Dec 5, 2025 | 77.98 | 78.19 | 77.00 | 78.00 | 77.59 | 0.66% | 15,075 |
| Dec 4, 2025 | 77.78 | 77.95 | 77.19 | 77.49 | 77.08 | -0.01% | 7,494 |
| Dec 3, 2025 | 77.26 | 77.51 | 75.67 | 77.50 | 77.09 | 1.04% | 28,195 |
| Dec 2, 2025 | 75.85 | 77.00 | 75.79 | 76.70 | 76.29 | 0.54% | 9,467 |
| Dec 1, 2025 | 77.23 | 77.24 | 76.06 | 76.29 | 75.89 | -0.52% | 28,894 |
| Nov 28, 2025 | 76.08 | 76.84 | 75.96 | 76.69 | 76.28 | 0.47% | 5,505 |
| Nov 27, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 75.93 | -0.01% | 25 |
| Nov 26, 2025 | 76.40 | 77.20 | 75.40 | 76.34 | 75.94 | -0.22% | 13,295 |
| Nov 25, 2025 | 76.01 | 77.02 | 75.95 | 76.51 | 76.11 | 0.31% | 17,184 |
| Nov 24, 2025 | 77.50 | 80.78 | 76.05 | 76.27 | 75.87 | -0.61% | 13,779 |
| Nov 21, 2025 | 75.72 | 76.77 | 75.28 | 76.74 | 76.33 | 0.91% | 10,547 |
| Nov 20, 2025 | 78.80 | 80.05 | 75.92 | 76.05 | 75.65 | -3.15% | 45,109 |
| Nov 19, 2025 | 77.40 | 78.83 | 76.21 | 78.52 | 78.10 | 1.45% | 25,085 |
| Nov 18, 2025 | 77.76 | 78.13 | 76.48 | 77.40 | 76.99 | -0.99% | 40,097 |