Apple Inc. (LON:0R2V)
London · Delayed Price · Currency is GBP · Price in USD 270.28
+2.64 (0.99%)
At close: Nov 4, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 269.89 | 271.45 | 266.25 | 267.64 | 267.64 | -1.57% | 143,867 |
| Oct 31, 2025 | 277.45 | 281.84 | 269.16 | 271.92 | 271.92 | 0.21% | 273,482 |
| Oct 30, 2025 | 272.91 | 274.14 | 268.55 | 271.36 | 271.36 | 1.03% | 217,323 |
| Oct 29, 2025 | 269.40 | 271.40 | 255.00 | 268.59 | 268.59 | -0.23% | 813,461 |
| Oct 28, 2025 | 268.67 | 269.86 | 264.00 | 269.22 | 269.22 | 0.97% | 239,465 |
| Oct 27, 2025 | 265.00 | 267.03 | 262.82 | 266.64 | 266.64 | 1.11% | 131,639 |
| Oct 24, 2025 | 259.43 | 264.06 | 246.00 | 263.70 | 263.70 | 1.42% | 186,014 |
| Oct 23, 2025 | 259.14 | 260.60 | 257.55 | 260.02 | 260.02 | 1.36% | 184,269 |
| Oct 22, 2025 | 262.81 | 263.48 | 255.48 | 256.54 | 256.54 | -2.78% | 240,898 |
| Oct 21, 2025 | 262.42 | 265.29 | 260.62 | 263.88 | 263.88 | 0.08% | 432,709 |
| Oct 20, 2025 | 252.48 | 264.34 | 252.29 | 263.66 | 263.66 | 4.74% | 272,742 |
| Oct 17, 2025 | 247.30 | 252.02 | 244.00 | 251.73 | 251.73 | 2.54% | 165,984 |
| Oct 16, 2025 | 249.23 | 250.63 | 245.42 | 245.49 | 245.49 | -1.57% | 119,360 |
| Oct 15, 2025 | 248.85 | 251.79 | 247.49 | 249.41 | 249.41 | 0.81% | 125,122 |
| Oct 14, 2025 | 246.84 | 248.06 | 244.75 | 247.40 | 247.40 | -0.59% | 78,874 |
| Oct 13, 2025 | 249.88 | 250.66 | 245.27 | 248.86 | 248.86 | 0.51% | 152,285 |
| Oct 10, 2025 | 254.07 | 256.33 | 247.07 | 247.60 | 247.60 | -2.41% | 337,811 |
| Oct 9, 2025 | 257.28 | 258.06 | 231.96 | 253.72 | 253.72 | -1.63% | 369,588 |
| Oct 8, 2025 | 256.56 | 258.49 | 248.00 | 257.92 | 257.92 | 0.73% | 111,840 |
| Oct 7, 2025 | 256.10 | 257.38 | 255.47 | 256.06 | 256.06 | 0.08% | 129,339 |
| Oct 6, 2025 | 258.01 | 259.49 | 255.07 | 255.86 | 255.86 | -0.67% | 122,944 |
| 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 |