Church & Dwight Co., Inc. (LON:0R13)
London · Delayed Price · Currency is GBP · Price in USD 85.26
+0.64 (0.76%)
Dec 24, 2025, 11:28 AM BST
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 83.63 | 85.56 | 83.63 | 84.03 | 84.03 | -1.07% | 433 |
| Dec 19, 2025 | 84.90 | 85.47 | 84.49 | 84.94 | 84.94 | -0.48% | 31 |
| Dec 18, 2025 | 86.70 | 86.70 | 85.22 | 85.35 | 85.35 | -1.64% | 434 |
| Dec 17, 2025 | 86.35 | 87.64 | 85.32 | 86.78 | 86.78 | 2.56% | 476 |
| Dec 16, 2025 | 85.10 | 85.96 | 84.46 | 84.61 | 84.61 | -0.35% | 612 |
| Dec 15, 2025 | 85.00 | 85.55 | 84.06 | 84.91 | 84.91 | 0.08% | 1,516 |
| Dec 12, 2025 | 84.06 | 84.96 | 83.76 | 84.84 | 84.84 | 1.54% | 97 |
| Dec 11, 2025 | 82.90 | 84.15 | 82.90 | 83.55 | 83.55 | 0.01% | 41 |
| Dec 10, 2025 | 82.95 | 84.71 | 82.95 | 83.54 | 83.54 | 0.76% | 121 |
| Dec 9, 2025 | 81.40 | 83.25 | 81.03 | 82.91 | 82.91 | 1.10% | 533 |
| Dec 8, 2025 | 84.22 | 85.00 | 82.01 | 82.01 | 82.01 | -2.37% | 35 |
| Dec 5, 2025 | 84.20 | 84.59 | 83.91 | 84.00 | 84.00 | 0.08% | 115 |
| Dec 4, 2025 | 84.13 | 84.58 | 83.78 | 83.93 | 83.93 | -0.01% | 663 |
| Dec 3, 2025 | 84.29 | 84.74 | 83.20 | 83.94 | 83.94 | 0.74% | 81 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.11 | 83.32 | 83.32 | -1.84% | 2,309 |
| Dec 1, 2025 | 85.00 | 85.65 | 84.23 | 84.88 | 84.88 | -0.08% | 468 |
| Nov 28, 2025 | 84.34 | 85.15 | 84.34 | 84.95 | 84.95 | 0.50% | 164 |
| Nov 26, 2025 | 84.26 | 84.67 | 83.41 | 84.53 | 84.53 | 0.84% | 27 |
| Nov 25, 2025 | 83.14 | 84.14 | 82.08 | 83.83 | 83.83 | 1.34% | 5,779 |
| Nov 24, 2025 | 84.31 | 84.60 | 82.66 | 82.72 | 82.72 | -1.65% | 436 |
| Nov 21, 2025 | 83.74 | 84.47 | 82.92 | 84.11 | 84.11 | 0.88% | 1,044 |
| Nov 20, 2025 | 82.20 | 83.38 | 81.40 | 83.38 | 83.38 | 0.33% | 138 |
| Nov 19, 2025 | 82.72 | 83.27 | 82.23 | 83.10 | 83.10 | 0.07% | 6 |
| Nov 18, 2025 | 82.82 | 83.39 | 82.82 | 83.04 | 83.04 | -0.96% | 1,530 |
| Nov 17, 2025 | 84.01 | 84.20 | 83.58 | 83.85 | 83.85 | -0.33% | 826 |
| Nov 14, 2025 | 84.87 | 85.46 | 84.13 | 84.13 | 84.13 | -1.52% | 5 |
| Nov 13, 2025 | 85.50 | 85.86 | 85.43 | 85.43 | 85.14 | -0.39% | 69 |
| Nov 12, 2025 | 85.24 | 85.94 | 84.87 | 85.76 | 85.47 | -0.03% | 234 |
| Nov 11, 2025 | 85.08 | 85.94 | 84.77 | 85.79 | 85.49 | 1.27% | 734 |
| Nov 10, 2025 | 86.86 | 86.86 | 84.34 | 84.71 | 84.42 | -1.84% | 1,717 |
| Nov 7, 2025 | 86.30 | 87.04 | 86.20 | 86.30 | 86.00 | -0.59% | 12 |
| Nov 6, 2025 | 85.86 | 87.20 | 85.86 | 86.81 | 86.51 | 0.87% | 149 |
| Nov 5, 2025 | 86.40 | 86.65 | 86.03 | 86.06 | 85.76 | -0.06% | 11 |
| Nov 4, 2025 | 86.15 | 86.99 | 85.72 | 86.11 | 85.81 | 1.02% | 860 |
| Nov 3, 2025 | 86.76 | 86.76 | 84.86 | 85.24 | 84.95 | -2.29% | 265 |
| Oct 31, 2025 | 86.97 | 88.23 | 85.30 | 87.24 | 86.94 | 6.33% | 1,139 |
| Oct 30, 2025 | 82.24 | 83.11 | 81.92 | 82.05 | 81.77 | 0.09% | 161 |
| Oct 29, 2025 | 83.48 | 83.68 | 81.98 | 81.98 | 81.70 | -3.29% | 1,902 |
| Oct 28, 2025 | 84.98 | 85.52 | 84.40 | 84.77 | 84.48 | -1.04% | 674 |
| Oct 27, 2025 | 85.82 | 86.07 | 85.21 | 85.66 | 85.36 | -0.85% | 706 |
| Oct 24, 2025 | 88.23 | 88.23 | 85.95 | 86.39 | 86.09 | -0.83% | 558 |
| Oct 23, 2025 | 87.72 | 87.77 | 86.49 | 87.11 | 86.81 | -2.50% | 577 |
| Oct 22, 2025 | 88.32 | 89.34 | 87.83 | 89.34 | 89.03 | 2.21% | 2,033 |
| Oct 21, 2025 | 87.22 | 88.19 | 87.22 | 87.41 | 87.11 | -0.27% | 183 |
| Oct 20, 2025 | 88.81 | 88.81 | 87.17 | 87.65 | 87.35 | -0.54% | 615 |
| Oct 17, 2025 | 88.36 | 88.36 | 87.39 | 88.13 | 87.83 | 1.59% | 1,459 |
| Oct 16, 2025 | 86.60 | 87.70 | 86.60 | 86.75 | 86.45 | 0.27% | 1,677 |
| Oct 15, 2025 | 86.68 | 86.72 | 86.26 | 86.52 | 86.22 | -0.25% | 637 |
| Oct 14, 2025 | 86.99 | 87.27 | 86.50 | 86.74 | 86.44 | 0.31% | 1,470 |
| Oct 13, 2025 | 87.17 | 87.39 | 86.41 | 86.47 | 86.17 | -1.75% | 1,849 |