Church & Dwight Co., Inc. (LON:0R13)
London · Delayed Price · Currency is GBP · Price in USD 101.39
+2.47 (2.50%)
Feb 12, 2026, 4:53 PM GMT
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 102.20 | 102.20 | 99.03 | 101.44 | 101.13 | 0.83% | 7 |
| Feb 11, 2026 | 98.28 | 100.60 | 97.98 | 100.60 | 100.30 | 1.23% | 283 |
| Feb 10, 2026 | 99.10 | 99.72 | 97.30 | 99.38 | 99.08 | 1.06% | 821 |
| Feb 9, 2026 | 101.42 | 101.42 | 98.34 | 98.34 | 98.04 | -2.52% | 1,834 |
| Feb 6, 2026 | 101.40 | 101.41 | 99.80 | 100.88 | 100.57 | 0.95% | 80 |
| Feb 5, 2026 | 100.05 | 102.00 | 99.93 | 99.93 | 99.63 | -1.16% | 161 |
| Feb 4, 2026 | 99.17 | 101.10 | 99.16 | 101.10 | 100.79 | 2.42% | 56 |
| Feb 3, 2026 | 96.16 | 99.08 | 95.95 | 98.71 | 98.41 | 1.31% | 514 |
| Feb 2, 2026 | 96.64 | 98.69 | 96.03 | 97.43 | 97.13 | 2.88% | 1,854 |
| Jan 30, 2026 | 94.01 | 98.25 | 93.37 | 94.70 | 94.41 | 3.43% | 351 |
| Jan 29, 2026 | 91.00 | 92.37 | 90.83 | 91.56 | 91.28 | -0.23% | 37 |
| Jan 28, 2026 | 92.97 | 93.00 | 90.99 | 91.77 | 91.49 | -0.56% | 306 |
| Jan 27, 2026 | 91.93 | 92.97 | 90.87 | 92.29 | 92.01 | 0.31% | 150 |
| Jan 26, 2026 | 93.20 | 93.20 | 91.35 | 92.00 | 91.72 | -0.67% | 401 |
| Jan 23, 2026 | 93.37 | 94.11 | 92.24 | 92.62 | 92.34 | -1.05% | 7 |
| Jan 22, 2026 | 92.50 | 93.79 | 90.83 | 93.60 | 93.32 | 2.25% | 258 |
| Jan 21, 2026 | 91.85 | 92.15 | 90.89 | 91.54 | 91.26 | -0.59% | 67 |
| Jan 20, 2026 | 90.55 | 92.22 | 89.65 | 92.08 | 91.80 | 2.29% | 610 |
| Jan 16, 2026 | 90.59 | 90.84 | 89.64 | 90.02 | 89.75 | 1.21% | 1,329 |
| Jan 15, 2026 | 90.22 | 90.50 | 88.55 | 88.94 | 88.67 | -1.34% | 12 |
| Jan 14, 2026 | 88.22 | 90.15 | 87.09 | 90.15 | 89.88 | 2.95% | 142 |
| Jan 13, 2026 | 86.34 | 88.47 | 86.25 | 87.57 | 87.30 | 1.27% | 239 |
| Jan 12, 2026 | 85.89 | 86.66 | 85.42 | 86.47 | 86.21 | 1.65% | 789 |
| Jan 9, 2026 | 86.28 | 86.28 | 85.07 | 85.07 | 84.81 | -0.50% | 13 |
| Jan 8, 2026 | 84.28 | 85.57 | 83.30 | 85.50 | 85.24 | 1.29% | 17 |
| Jan 7, 2026 | 85.51 | 86.11 | 84.29 | 84.41 | 84.16 | 0.18% | 30 |
| Jan 6, 2026 | 84.01 | 85.51 | 83.53 | 84.26 | 84.00 | 1.22% | 288 |
| Jan 5, 2026 | 82.52 | 83.70 | 81.83 | 83.25 | 82.99 | 0.51% | 265 |
| Jan 2, 2026 | 84.35 | 84.35 | 82.82 | 82.82 | 82.57 | -1.78% | 75 |
| Dec 31, 2025 | 84.69 | 84.98 | 83.58 | 84.32 | 84.06 | -0.13% | 2 |
| Dec 30, 2025 | 85.24 | 85.75 | 84.36 | 84.43 | 84.17 | -1.07% | 14 |
| Dec 29, 2025 | 86.05 | 86.05 | 84.64 | 85.35 | 85.09 | -0.30% | 123 |
| Dec 24, 2025 | 85.26 | 86.10 | 84.45 | 85.60 | 85.34 | 0.82% | 495 |
| Dec 23, 2025 | 85.07 | 85.07 | 84.00 | 84.91 | 84.65 | 1.04% | 66 |
| Dec 22, 2025 | 83.63 | 85.56 | 83.63 | 84.03 | 83.78 | -1.07% | 433 |
| Dec 19, 2025 | 84.90 | 85.47 | 84.49 | 84.94 | 84.68 | -0.48% | 31 |
| Dec 18, 2025 | 86.70 | 86.70 | 85.22 | 85.35 | 85.09 | -1.64% | 434 |
| Dec 17, 2025 | 86.35 | 87.64 | 85.32 | 86.78 | 86.52 | 2.56% | 476 |
| Dec 16, 2025 | 85.10 | 85.96 | 84.46 | 84.61 | 84.35 | -0.35% | 612 |
| Dec 15, 2025 | 85.00 | 85.55 | 84.06 | 84.91 | 84.65 | 0.08% | 1,516 |
| Dec 12, 2025 | 84.06 | 84.96 | 83.76 | 84.84 | 84.58 | 1.54% | 97 |
| Dec 11, 2025 | 82.90 | 84.15 | 82.90 | 83.55 | 83.30 | 0.01% | 41 |
| Dec 10, 2025 | 82.95 | 84.71 | 82.95 | 83.54 | 83.29 | 0.76% | 121 |
| Dec 9, 2025 | 81.40 | 83.25 | 81.03 | 82.91 | 82.66 | 1.10% | 533 |
| Dec 8, 2025 | 84.22 | 85.00 | 82.01 | 82.01 | 81.76 | -2.37% | 35 |
| Dec 5, 2025 | 84.20 | 84.59 | 83.91 | 84.00 | 83.75 | 0.08% | 115 |
| Dec 4, 2025 | 84.13 | 84.58 | 83.78 | 83.93 | 83.68 | -0.01% | 663 |
| Dec 3, 2025 | 84.29 | 84.74 | 83.20 | 83.94 | 83.69 | 0.74% | 81 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.11 | 83.32 | 83.07 | -1.84% | 2,309 |
| Dec 1, 2025 | 85.00 | 85.65 | 84.23 | 84.88 | 84.62 | -0.08% | 468 |