Skip to main content
logo
Cisco Systems, Inc. (LON:0R0K)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.80
+1.86 (1.63%)
At close: Jul 31, 2026

LON:0R0K Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026113.40117.27113.05115.80115.801.63%7,649
Jul 30, 2026113.22115.17111.70113.94113.94-0.27%12,381
Jul 29, 2026116.46117.37113.79114.25114.25-0.44%10,135
Jul 28, 2026115.00117.07111.74114.76114.760.53%17,331
Jul 27, 2026115.46116.30112.71114.15114.150.24%25,727
Jul 24, 2026113.00114.55111.17113.88113.881.04%11,393
Jul 23, 2026112.51113.96110.28112.71112.710.07%16,618
Jul 22, 2026112.16113.78110.00112.63112.631.29%10,743
Jul 21, 2026111.06113.74110.49111.20111.20-0.47%9,692
Jul 20, 2026111.50113.25110.23111.73111.73-1.02%9,114
Jul 17, 2026109.32113.22106.30112.88112.883.63%19,374
Jul 16, 2026112.08112.50107.52108.93108.93-3.15%24,048
Jul 15, 2026117.27119.18110.23112.47112.47-3.86%16,687
Jul 14, 2026119.88121.34116.95116.98116.98-2.58%11,645
Jul 13, 2026121.30121.94117.37120.08120.08-0.24%14,413
Jul 10, 2026118.15120.69117.00120.37120.371.26%22,776
Jul 9, 2026114.46118.88113.21118.87118.874.54%21,440
Jul 8, 2026111.45114.00110.24113.71113.710.98%40,435
Jul 7, 2026113.72114.99111.82112.61112.61-1.23%22,322
Jul 6, 2026112.69115.45111.90114.01114.011.79%23,321
Jul 2, 2026116.94117.67111.94112.43112.01-3.38%47,323
Jul 1, 2026117.97118.03114.87116.36115.93-0.90%20,780
Jun 30, 2026117.26119.12115.06117.42116.98-0.48%14,845
Jun 29, 2026113.99118.20113.00117.99117.551.86%24,863
Jun 26, 2026119.35119.99114.23115.84115.41-2.98%344,776
Jun 25, 2026119.73121.46117.58119.40118.95-0.13%38,265
Jun 24, 2026122.53122.89119.24119.55119.10-1.60%52,532
Jun 23, 2026121.33123.52117.60121.50121.05-0.11%22,789
Jun 22, 2026119.54122.09118.42121.63121.171.44%21,505
Jun 18, 2026117.72119.92116.85119.90119.451.78%33,546
Jun 17, 2026119.61120.95117.30117.80117.36-1.53%10,834
Jun 16, 2026120.30121.30118.81119.63119.18-0.94%45,672
Jun 15, 2026121.08122.80119.53120.76120.31-0.46%29,321
Jun 12, 2026122.15123.10121.00121.32120.87-0.08%14,170
Jun 11, 2026119.24122.37116.19121.42120.971.31%22,777
Jun 10, 2026120.55122.49118.28119.85119.400.50%22,159
Jun 9, 2026124.45125.00117.10119.25118.80-4.85%77,058
Jun 8, 2026121.59126.45120.80125.33124.862.27%26,814
Jun 5, 2026129.83130.38122.33122.55122.09-5.51%50,305
Jun 4, 2026131.01131.95124.03129.70129.220.55%20,927
Jun 3, 2026128.19129.22124.00128.99128.511.26%43,893
Jun 2, 2026121.60128.05120.54127.39126.915.50%62,883
Jun 1, 2026120.44122.29118.20120.75120.300.22%45,322
May 29, 2026118.70120.53117.00120.48120.031.27%70,968
May 28, 2026120.21121.00117.95118.97118.53-0.40%30,291
May 27, 2026118.20120.39116.78119.45119.001.67%40,003
May 26, 2026121.23122.80117.10117.49117.05-2.10%39,444
May 22, 2026118.76120.79117.63120.01119.561.74%35,819
May 21, 2026113.96118.23113.23117.96117.522.81%38,676
May 20, 2026115.38116.93114.38114.74114.31-2.34%42,954