Skip to main content
logo
Apple Inc. (LON:0R2V)
London flag London · Delayed Price · Currency is GBP · Price in USD
278.34
+2.16 (0.78%)
At close: Nov 25, 2025

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 22, 2025262.81263.48255.48256.54256.29-2.78%240,898
Oct 21, 2025262.42265.29260.62263.88263.620.08%432,709
Oct 20, 2025252.48264.34252.29263.66263.404.74%272,742
Oct 17, 2025247.30252.02244.00251.73251.492.54%165,984
Oct 16, 2025249.23250.63245.42245.49245.25-1.57%119,360
Oct 15, 2025248.85251.79247.49249.41249.170.81%125,122
Oct 14, 2025246.84248.06244.75247.40247.16-0.59%78,874
Oct 13, 2025249.88250.66245.27248.86248.620.51%152,285
Oct 10, 2025254.07256.33247.07247.60247.35-2.41%337,811
Oct 9, 2025257.28258.06231.96253.72253.47-1.63%369,588
Oct 8, 2025256.56258.49248.00257.92257.670.73%111,840
Oct 7, 2025256.10257.38255.47256.06255.810.08%129,339
Oct 6, 2025258.01259.49255.07255.86255.61-0.67%122,944
Oct 3, 2025257.90259.21253.33257.59257.340.05%176,206
Oct 2, 2025255.53258.17254.16257.47257.220.35%164,709
Oct 1, 2025253.33258.78251.10256.58256.331.09%178,453
Sep 30, 2025253.82255.88250.00253.81253.56-0.09%150,342
Sep 29, 2025256.19256.28253.00254.05253.80-0.90%109,028
Sep 26, 2025255.32257.28248.00256.37256.121.09%1,021,235
Sep 25, 2025252.01254.26251.21253.61253.360.88%136,883
Sep 24, 2025254.56255.63251.04251.40251.16-1.22%153,798
Sep 23, 2025256.44257.29253.93254.51254.26-0.10%384,636
Sep 22, 2025246.00256.62239.80254.76254.513.54%390,346
Sep 19, 2025238.29246.10235.00246.04245.803.44%629,624
Sep 18, 2025239.72241.14236.64237.86237.63-0.47%172,250
Sep 17, 2025237.95240.02237.31238.98238.750.07%119,346