Church & Dwight Co., Inc. (LON:0R13)
London · Delayed Price · Currency is GBP · Price in USD 93.56
-0.48 (-0.51%)
At close: Sep 12, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 91.81 | 91.81 | 91.43 | 91.64 | 91.64 | 0.20% | 1,062 |
| Sep 15, 2025 | 93.23 | 93.25 | 91.46 | 91.46 | 91.46 | -2.24% | 1,711 |
| Sep 12, 2025 | 93.95 | 94.28 | 93.40 | 93.56 | 93.56 | -0.51% | 510 |
| Sep 11, 2025 | 92.98 | 94.04 | 92.98 | 94.04 | 94.04 | 1.13% | 4,314 |
| Sep 10, 2025 | 94.62 | 94.62 | 92.49 | 92.99 | 92.99 | -1.82% | 848 |
| Sep 9, 2025 | 94.47 | 94.92 | 94.08 | 94.72 | 94.72 | 0.13% | 488 |
| Sep 8, 2025 | 94.88 | 95.73 | 94.60 | 94.60 | 94.60 | -0.89% | 212 |
| Sep 5, 2025 | 95.94 | 96.31 | 94.84 | 95.44 | 95.44 | 0.80% | 158 |
| Sep 4, 2025 | 93.50 | 94.69 | 93.38 | 94.69 | 94.69 | 2.29% | 185 |
| Sep 3, 2025 | 92.66 | 92.99 | 92.15 | 92.57 | 92.57 | -0.56% | 1,642 |
| Sep 2, 2025 | 93.68 | 93.68 | 92.79 | 93.09 | 93.09 | -0.24% | 100,087 |
| Aug 29, 2025 | 92.75 | 93.31 | 92.10 | 93.31 | 93.31 | 1.15% | 24 |
| Aug 28, 2025 | 92.94 | 93.08 | 92.22 | 92.25 | 92.25 | -0.63% | 213 |
| Aug 27, 2025 | 92.13 | 92.86 | 92.13 | 92.84 | 92.84 | 0.25% | 103 |
| Aug 26, 2025 | 92.43 | 92.80 | 91.96 | 92.61 | 92.61 | -1.19% | 251 |
| Aug 25, 2025 | 94.77 | 95.00 | 93.53 | 93.73 | 93.73 | -1.30% | 301 |
| Aug 22, 2025 | 95.65 | 95.66 | 94.76 | 94.97 | 94.97 | 0.61% | 22 |
| Aug 21, 2025 | 94.91 | 94.91 | 94.22 | 94.39 | 94.39 | -0.52% | 66,792 |
| Aug 20, 2025 | 94.20 | 95.49 | 93.72 | 94.88 | 94.88 | 1.62% | 31 |
| Aug 19, 2025 | 93.33 | 93.81 | 92.52 | 93.37 | 93.37 | -0.07% | 243 |
| Aug 18, 2025 | 92.62 | 93.72 | 92.35 | 93.44 | 93.44 | 0.79% | 116 |
| Aug 15, 2025 | 92.74 | 93.09 | 92.36 | 92.71 | 92.71 | -0.01% | 467 |
| Aug 14, 2025 | 93.20 | 93.32 | 92.58 | 92.71 | 92.42 | -1.23% | 33 |
| Aug 13, 2025 | 92.53 | 94.07 | 92.11 | 93.87 | 93.57 | 2.03% | 676 |
| Aug 12, 2025 | 92.34 | 92.34 | 91.39 | 92.00 | 91.71 | 0.72% | 126 |
| Aug 11, 2025 | 91.41 | 91.41 | 91.00 | 91.34 | 91.05 | 0.57% | 1,057 |
| Aug 8, 2025 | 93.51 | 93.51 | 90.61 | 90.82 | 90.53 | -1.90% | 285 |
| Aug 7, 2025 | 92.58 | 92.95 | 92.21 | 92.58 | 92.29 | -0.08% | 15 |
| Aug 6, 2025 | 91.29 | 92.68 | 91.29 | 92.65 | 92.36 | 1.37% | 559 |
| Aug 5, 2025 | 91.50 | 92.23 | 91.12 | 91.40 | 91.11 | -0.81% | 17 |
| Aug 4, 2025 | 91.78 | 94.79 | 91.65 | 92.15 | 91.85 | -0.98% | 312 |
| Aug 1, 2025 | 91.08 | 94.33 | 91.00 | 93.05 | 92.76 | -1.83% | 113 |
| Jul 31, 2025 | 95.29 | 95.50 | 94.55 | 94.79 | 94.49 | -2.06% | 70 |
| Jul 30, 2025 | 96.94 | 97.06 | 96.36 | 96.79 | 96.48 | -0.09% | 13 |
| Jul 29, 2025 | 95.75 | 96.88 | 95.57 | 96.88 | 96.57 | -0.10% | 41 |
| Jul 28, 2025 | 96.73 | 97.29 | 96.43 | 96.98 | 96.67 | 0.57% | 32 |
| Jul 25, 2025 | 97.66 | 97.66 | 96.28 | 96.43 | 96.12 | -1.17% | 758 |
| Jul 24, 2025 | 97.65 | 97.85 | 97.07 | 97.57 | 97.26 | 0.24% | 844 |
| Jul 23, 2025 | 97.75 | 98.21 | 97.34 | 97.34 | 97.03 | -0.65% | 12 |
| Jul 22, 2025 | 96.55 | 98.35 | 96.55 | 97.98 | 97.66 | 1.08% | 104 |
| Jul 21, 2025 | 96.43 | 96.93 | 96.20 | 96.93 | 96.62 | -0.10% | 293 |
| Jul 18, 2025 | 96.73 | 97.21 | 96.38 | 97.03 | 96.72 | 0.49% | 34 |
| Jul 17, 2025 | 96.37 | 97.29 | 96.37 | 96.56 | 96.25 | 0.77% | 5 |
| Jul 16, 2025 | 96.81 | 96.81 | 94.58 | 95.82 | 95.52 | -0.95% | 443 |
| Jul 15, 2025 | 96.66 | 97.12 | 96.66 | 96.74 | 96.43 | -0.13% | 7 |
| Jul 14, 2025 | 97.59 | 97.59 | 96.64 | 96.86 | 96.55 | -1.00% | 614 |
| Jul 11, 2025 | 97.89 | 99.38 | 97.35 | 97.84 | 97.53 | -1.44% | 313 |
| Jul 10, 2025 | 98.85 | 99.27 | 98.25 | 99.27 | 98.95 | 1.42% | 50 |
| Jul 9, 2025 | 98.04 | 98.71 | 97.88 | 97.88 | 97.57 | -0.42% | 556 |
| Jul 8, 2025 | 97.76 | 98.29 | 97.45 | 98.29 | 97.98 | 0.15% | 74 |