Apple Inc. (LON:0R2V)
London · Delayed Price · Currency is GBP · Price in USD 257.59
+0.12 (0.05%)
At close: Oct 3, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 257.90 | 259.21 | 253.33 | 257.59 | 257.59 | 0.05% | 176,206 |
| Oct 2, 2025 | 255.53 | 258.17 | 254.16 | 257.47 | 257.47 | 0.35% | 164,709 |
| Oct 1, 2025 | 253.33 | 258.78 | 251.10 | 256.58 | 256.58 | 1.09% | 178,453 |
| Sep 30, 2025 | 253.82 | 255.88 | 250.00 | 253.81 | 253.81 | -0.09% | 150,342 |
| Sep 29, 2025 | 256.19 | 256.28 | 253.00 | 254.05 | 254.05 | -0.90% | 109,028 |
| Sep 26, 2025 | 255.32 | 257.28 | 248.00 | 256.37 | 256.37 | 1.09% | 1,021,235 |
| Sep 25, 2025 | 252.01 | 254.26 | 251.21 | 253.61 | 253.61 | 0.88% | 136,883 |
| Sep 24, 2025 | 254.56 | 255.63 | 251.04 | 251.40 | 251.40 | -1.22% | 153,798 |
| Sep 23, 2025 | 256.44 | 257.29 | 253.93 | 254.51 | 254.51 | -0.10% | 384,636 |
| Sep 22, 2025 | 246.00 | 256.62 | 239.80 | 254.76 | 254.76 | 3.54% | 390,346 |
| Sep 19, 2025 | 238.29 | 246.10 | 235.00 | 246.04 | 246.04 | 3.44% | 629,624 |
| Sep 18, 2025 | 239.72 | 241.14 | 236.64 | 237.86 | 237.86 | -0.47% | 172,250 |
| Sep 17, 2025 | 237.95 | 240.02 | 237.31 | 238.98 | 238.98 | 0.07% | 119,346 |
| Sep 16, 2025 | 236.32 | 241.22 | 227.80 | 238.82 | 238.82 | 1.24% | 343,512 |
| Sep 15, 2025 | 234.00 | 238.19 | 234.00 | 235.90 | 235.90 | 1.03% | 181,713 |
| Sep 12, 2025 | 229.20 | 234.50 | 227.50 | 233.50 | 233.50 | 1.71% | 174,082 |
| Sep 11, 2025 | 227.08 | 230.14 | 226.50 | 229.57 | 229.57 | 1.18% | 186,953 |
| Sep 10, 2025 | 234.45 | 234.60 | 226.24 | 226.89 | 226.89 | -3.49% | 436,011 |
| Sep 9, 2025 | 238.05 | 238.73 | 232.00 | 235.09 | 235.09 | -1.13% | 254,423 |
| Sep 8, 2025 | 240.89 | 241.00 | 236.34 | 237.78 | 237.78 | -0.52% | 127,808 |
| Sep 5, 2025 | 239.57 | 241.30 | 236.00 | 239.01 | 239.01 | 0.30% | 164,452 |
| Sep 4, 2025 | 238.49 | 239.88 | 236.75 | 238.30 | 238.30 | 0.57% | 190,107 |
| Sep 3, 2025 | 237.00 | 239.48 | 229.72 | 236.96 | 236.96 | 3.67% | 365,142 |
| Sep 2, 2025 | 232.00 | 232.05 | 215.00 | 228.58 | 228.58 | -1.62% | 230,735 |
| Aug 29, 2025 | 232.22 | 233.37 | 231.24 | 232.34 | 232.34 | -0.34% | 159,035 |
| 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 |