Apple Inc. (LON:0R2V)
London · Delayed Price · Currency is GBP · Price in USD 233.13
+2.87 (1.24%)
At close: Aug 28, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 231.02 | 233.40 | 220.00 | 233.13 | 233.13 | 1.24% | 249,404 |
| Aug 27, 2025 | 229.85 | 230.69 | 220.00 | 230.26 | 230.26 | 1.00% | 195,560 |
| Aug 26, 2025 | 226.40 | 228.15 | 210.00 | 227.98 | 227.98 | -0.08% | 202,605 |
| Aug 25, 2025 | 228.08 | 229.30 | 226.20 | 228.16 | 228.16 | -0.03% | 181,463 |
| Aug 22, 2025 | 225.07 | 229.08 | 200.00 | 228.23 | 228.23 | 1.66% | 286,796 |
| Aug 21, 2025 | 225.69 | 226.49 | 190.00 | 224.51 | 224.51 | -0.80% | 152,526 |
| Aug 20, 2025 | 230.36 | 230.40 | 225.79 | 226.32 | 226.32 | -1.70% | 189,590 |
| Aug 19, 2025 | 230.51 | 232.84 | 230.00 | 230.25 | 230.25 | -0.42% | 149,192 |
| Aug 18, 2025 | 231.59 | 233.12 | 230.11 | 231.21 | 231.21 | 0.06% | 177,231 |
| Aug 15, 2025 | 232.60 | 234.09 | 229.30 | 231.07 | 231.07 | -0.62% | 100,902 |
| Aug 14, 2025 | 232.99 | 235.06 | 230.85 | 232.50 | 232.50 | -0.87% | 707,218 |
| Aug 13, 2025 | 229.33 | 235.00 | 229.16 | 234.54 | 234.54 | 2.14% | 785,835 |
| Aug 12, 2025 | 226.61 | 230.80 | 222.00 | 229.63 | 229.63 | 0.71% | 272,655 |
| Aug 11, 2025 | 229.53 | 229.73 | 191.50 | 228.02 | 228.02 | -0.78% | 293,967 |
| Aug 8, 2025 | 221.76 | 230.93 | 210.00 | 229.82 | 229.56 | 4.74% | 475,855 |
| Aug 7, 2025 | 218.83 | 220.35 | 213.25 | 219.41 | 219.16 | 2.20% | 402,632 |
| Aug 6, 2025 | 203.30 | 215.36 | 203.30 | 214.68 | 214.44 | 5.11% | 474,565 |
| Aug 5, 2025 | 203.45 | 205.33 | 202.18 | 204.25 | 204.02 | 0.33% | 1,039,993 |
| Aug 4, 2025 | 202.98 | 207.88 | 202.38 | 203.58 | 203.35 | 0.55% | 355,429 |
| Aug 1, 2025 | 213.00 | 214.59 | 201.51 | 202.46 | 202.23 | -2.70% | 672,825 |
| Jul 31, 2025 | 209.05 | 209.89 | 207.94 | 208.08 | 207.84 | -0.71% | 136,441 |
| Jul 30, 2025 | 211.00 | 212.34 | 209.32 | 209.57 | 209.33 | -1.18% | 517,866 |
| Jul 29, 2025 | 214.08 | 214.77 | 211.00 | 212.07 | 211.83 | -0.85% | 895,937 |
| Jul 28, 2025 | 215.00 | 215.00 | 208.40 | 213.87 | 213.63 | -0.08% | 144,099 |
| Jul 25, 2025 | 214.25 | 215.21 | 213.78 | 214.04 | 213.80 | -0.47% | 128,161 |
| Jul 24, 2025 | 213.71 | 215.67 | 213.00 | 215.05 | 214.80 | 0.28% | 131,491 |
| Jul 23, 2025 | 214.95 | 215.70 | 212.42 | 214.45 | 214.21 | 0.25% | 171,695 |
| Jul 22, 2025 | 212.45 | 214.42 | 212.23 | 213.91 | 213.67 | 0.44% | 162,551 |
| Jul 21, 2025 | 212.50 | 215.77 | 211.35 | 212.98 | 212.73 | 0.97% | 237,879 |
| Jul 18, 2025 | 210.40 | 211.77 | 209.71 | 210.93 | 210.69 | -0.18% | 145,106 |
| Jul 17, 2025 | 210.09 | 211.74 | 209.65 | 211.30 | 211.06 | 0.56% | 149,182 |
| Jul 16, 2025 | 208.91 | 212.39 | 208.68 | 210.12 | 209.88 | -0.69% | 207,324 |
| Jul 15, 2025 | 208.24 | 211.84 | 208.00 | 211.59 | 211.35 | 1.15% | 216,851 |
| Jul 14, 2025 | 209.77 | 210.88 | 207.54 | 209.19 | 208.95 | -1.06% | 208,753 |
| Jul 11, 2025 | 212.13 | 212.13 | 209.87 | 211.43 | 211.19 | -0.55% | 197,754 |
| Jul 10, 2025 | 210.58 | 213.46 | 209.82 | 212.59 | 212.35 | 1.26% | 235,858 |
| Jul 9, 2025 | 210.05 | 210.88 | 207.27 | 209.95 | 209.71 | - | 241,729 |
| Jul 8, 2025 | 209.48 | 211.43 | 208.46 | 209.96 | 209.72 | 0.08% | 164,714 |
| Jul 7, 2025 | 212.83 | 216.21 | 209.53 | 209.79 | 209.55 | 14.89% | 219,911 |
| Jul 4, 2025 | 188.49 | 188.49 | 182.59 | 182.59 | 182.39 | -14.46% | 1,073 |
| Jul 3, 2025 | 212.11 | 214.65 | 180.74 | 213.46 | 213.22 | 0.96% | 225,791 |
| Jul 2, 2025 | 209.38 | 213.34 | 207.82 | 211.43 | 211.19 | 1.63% | 361,109 |
| Jul 1, 2025 | 205.60 | 210.15 | 204.50 | 208.03 | 207.80 | 3.78% | 390,435 |
| Jun 30, 2025 | 201.94 | 202.59 | 199.60 | 200.45 | 200.22 | -0.40% | 195,715 |
| Jun 27, 2025 | 201.02 | 203.20 | 200.89 | 201.25 | 201.02 | 0.16% | 272,255 |
| Jun 26, 2025 | 201.84 | 202.60 | 199.46 | 200.92 | 200.69 | -0.02% | 278,574 |
| Jun 25, 2025 | 200.91 | 203.62 | 200.62 | 200.96 | 200.73 | -0.28% | 228,908 |
| Jun 24, 2025 | 202.56 | 204.80 | 200.21 | 201.52 | 201.29 | -0.25% | 222,718 |
| Jun 23, 2025 | 200.00 | 202.29 | 198.77 | 202.02 | 201.79 | 1.18% | 205,334 |
| Jun 20, 2025 | 195.63 | 200.94 | 195.50 | 199.67 | 199.44 | 1.86% | 219,147 |