Skip to main content
logo
Apple Inc. (LON:0R2V)
London flag London · Delayed Price · Currency is GBP · Price in USD
262.86
-4.34 (-1.62%)
At close: Jan 6, 2026

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026267.66267.95262.25262.86262.86-1.62%126,487
Jan 5, 2026271.35278.20266.77267.20267.20-1.04%174,536
Jan 2, 2026273.11277.80269.15270.01270.01-1.19%99,987
Dec 31, 2025272.85273.65271.77273.26273.26-0.03%43,594
Dec 30, 2025273.32274.07272.28273.34273.34-0.08%71,491
Dec 29, 2025272.84274.35271.80273.55273.55-0.09%97,760
Dec 24, 2025272.17275.38271.35273.81273.810.81%69,426
Dec 23, 2025270.78272.30269.61271.60271.600.28%44,191
Dec 22, 2025273.66274.16270.52270.84270.84-0.15%168,395
Dec 19, 2025271.53272.91270.27271.25271.25-0.01%749,994
Dec 18, 2025271.65273.63266.96271.28271.28-0.74%147,466
Dec 17, 2025273.70276.15272.30273.31273.310.06%75,053
Dec 16, 2025274.00274.28271.79273.14273.14-0.14%110,813
Dec 15, 2025278.87280.14273.45273.52273.51-1.67%292,230
Dec 12, 2025278.51279.19276.93278.17278.170.21%62,219
Dec 11, 2025276.86280.15273.85277.59277.59-0.42%146,113
Dec 10, 2025277.44279.26276.02278.77278.770.03%55,816
Dec 9, 2025277.29280.01276.48278.68278.680.83%95,712
Dec 8, 2025278.80279.64276.21276.38276.38-1.08%87,753
Dec 5, 2025280.76281.36278.06279.41279.41-0.02%1,127,913
Dec 4, 2025284.21284.70279.12279.47279.47-2.03%130,705
Dec 3, 2025286.85288.62280.00285.26285.26-0.24%1,200,367
Dec 2, 2025282.74287.36278.12285.93285.931.74%578,720
Dec 1, 2025278.50281.08276.08281.04281.040.79%499,655
Nov 28, 2025278.00278.96275.99278.85278.850.20%114,461
Nov 26, 2025276.96279.53276.67278.30278.30-0.02%114,163
Nov 25, 2025275.00280.30273.80278.34278.340.78%123,102
Nov 24, 2025272.00276.51270.37276.18276.181.17%112,523
Nov 21, 2025266.78273.09263.77273.00273.002.27%140,734
Nov 20, 2025269.63275.43266.38266.94266.94-1.39%154,341
Nov 19, 2025267.00272.20264.58270.71270.710.81%91,216
Nov 18, 2025266.50270.67265.35268.55268.550.47%217,618
Nov 17, 2025271.59273.50266.65267.28267.28-2.50%139,929
Nov 14, 2025273.11275.95269.63274.13274.130.32%162,648
Nov 13, 2025274.08276.68272.10273.26273.26-0.63%175,856
Nov 12, 2025275.27277.15271.87274.99274.990.02%1,383,549
Nov 11, 2025269.08275.09268.52274.93274.932.12%183,470
Nov 10, 2025269.92273.70267.62269.21269.210.63%131,756
Nov 7, 2025270.04272.26267.30267.52267.26-1.63%395,727
Nov 6, 2025268.95273.37267.90271.94271.680.56%166,216
Nov 5, 2025269.15271.49266.96270.42270.160.05%95,254
Nov 4, 2025268.15271.46265.40270.28270.020.99%163,593
Nov 3, 2025269.89271.45266.25267.64267.38-1.57%143,867
Oct 31, 2025277.45281.84269.16271.92271.650.21%273,482
Oct 30, 2025272.91274.14268.55271.36271.101.03%217,323
Oct 29, 2025269.40271.40255.00268.59268.33-0.23%813,461
Oct 28, 2025268.67269.86264.00269.22268.960.97%239,465
Oct 27, 2025265.00267.03262.82266.64266.381.11%131,639
Oct 24, 2025259.43264.06246.00263.70263.451.42%186,014
Oct 23, 2025259.14260.60257.55260.02259.771.36%184,269