Church & Dwight Co., Inc. (LON:0R13)
London · Delayed Price · Currency is GBP · Price in USD 87.65
-0.48 (-0.54%)
At close: Oct 20, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 87.22 | 88.19 | 87.22 | 87.41 | 87.41 | -0.27% | 183 |
| Oct 20, 2025 | 88.81 | 88.81 | 87.17 | 87.65 | 87.65 | -0.54% | 615 |
| Oct 17, 2025 | 88.36 | 88.36 | 87.39 | 88.13 | 88.13 | 1.59% | 1,459 |
| Oct 16, 2025 | 86.60 | 87.70 | 86.60 | 86.75 | 86.75 | 0.27% | 1,677 |
| Oct 15, 2025 | 86.68 | 86.72 | 86.26 | 86.52 | 86.52 | -0.25% | 637 |
| Oct 14, 2025 | 86.99 | 87.27 | 86.50 | 86.74 | 86.74 | 0.31% | 1,470 |
| Oct 13, 2025 | 87.17 | 87.39 | 86.41 | 86.47 | 86.47 | -1.75% | 1,849 |
| Oct 10, 2025 | 87.82 | 88.45 | 87.55 | 88.01 | 88.01 | -0.17% | 31 |
| Oct 9, 2025 | 88.55 | 88.59 | 87.70 | 88.16 | 88.16 | -0.79% | 731 |
| Oct 8, 2025 | 89.37 | 90.61 | 88.86 | 88.86 | 88.86 | -1.35% | 3,140 |
| Oct 7, 2025 | 88.94 | 90.19 | 88.89 | 90.07 | 90.07 | 1.79% | 3,021 |
| Oct 6, 2025 | 88.54 | 88.91 | 87.49 | 88.49 | 88.49 | 0.35% | 4,913 |
| Oct 3, 2025 | 89.05 | 89.05 | 88.15 | 88.18 | 88.18 | -0.15% | 45 |
| Oct 2, 2025 | 88.18 | 88.48 | 87.12 | 88.31 | 88.31 | 1.15% | 98 |
| Oct 1, 2025 | 88.03 | 88.36 | 87.25 | 87.31 | 87.31 | 0.18% | 167 |
| Sep 30, 2025 | 85.91 | 87.35 | 85.80 | 87.15 | 87.15 | 1.92% | 355 |
| Sep 29, 2025 | 86.40 | 86.40 | 85.22 | 85.51 | 85.51 | -1.17% | 203 |
| Sep 26, 2025 | 86.60 | 86.72 | 85.99 | 86.52 | 86.52 | 0.43% | 301 |
| Sep 25, 2025 | 85.72 | 87.73 | 85.72 | 86.15 | 86.15 | -0.87% | 202 |
| Sep 24, 2025 | 86.94 | 87.28 | 86.34 | 86.90 | 86.90 | 1.27% | 556 |
| Sep 23, 2025 | 86.92 | 87.31 | 85.80 | 85.81 | 85.81 | -1.59% | 271 |
| Sep 22, 2025 | 90.30 | 90.54 | 86.85 | 87.20 | 87.20 | -4.17% | 1,600 |
| Sep 19, 2025 | 92.05 | 92.39 | 90.92 | 90.99 | 90.99 | -1.23% | 616 |
| Sep 18, 2025 | 91.51 | 92.12 | 91.20 | 92.12 | 92.12 | -0.08% | 416 |
| Sep 17, 2025 | 91.93 | 92.57 | 91.47 | 92.19 | 92.19 | 0.68% | 1,666 |
| Sep 16, 2025 | 91.81 | 91.81 | 91.43 | 91.57 | 91.57 | 0.12% | 1,079 |
| 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 |