V.F. Corporation (LON:0R30)
London · Delayed Price · Currency is GBP · Price in USD 15.06
+0.08 (0.56%)
At close: Aug 29, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.70 | 15.19 | 14.60 | 15.06 | 15.06 | 0.56% | 18,274 |
| Aug 28, 2025 | 15.01 | 15.52 | 14.82 | 14.98 | 14.98 | 1.18% | 25,042 |
| Aug 27, 2025 | 14.60 | 14.88 | 14.38 | 14.81 | 14.81 | 2.04% | 31,360 |
| Aug 26, 2025 | 13.66 | 14.62 | 13.66 | 14.51 | 14.51 | 5.74% | 30,696 |
| Aug 25, 2025 | 13.60 | 13.74 | 13.52 | 13.72 | 13.72 | -0.10% | 5,041 |
| Aug 22, 2025 | 13.09 | 13.85 | 13.01 | 13.74 | 13.74 | 6.09% | 30,231 |
| Aug 21, 2025 | 12.70 | 12.95 | 12.63 | 12.95 | 12.95 | -0.34% | 4,839 |
| Aug 20, 2025 | 12.82 | 13.07 | 12.80 | 12.99 | 12.99 | -1.62% | 8,606 |
| Aug 19, 2025 | 13.19 | 13.56 | 13.16 | 13.21 | 13.21 | 0.81% | 6,989 |
| Aug 18, 2025 | 13.09 | 13.35 | 12.99 | 13.10 | 13.10 | -0.61% | 24,022 |
| Aug 15, 2025 | 12.91 | 13.24 | 12.91 | 13.18 | 13.18 | 3.45% | 3,541 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.48 | 12.74 | 12.74 | -1.93% | 29,134 |
| Aug 13, 2025 | 12.29 | 13.00 | 12.29 | 12.99 | 12.99 | 7.05% | 32,557 |
| Aug 12, 2025 | 12.04 | 12.27 | 11.98 | 12.14 | 12.14 | 2.66% | 12,999 |
| Aug 11, 2025 | 11.80 | 12.01 | 11.71 | 11.82 | 11.82 | 0.38% | 11,161 |
| Aug 8, 2025 | 12.02 | 12.08 | 11.67 | 11.78 | 11.78 | -2.37% | 21,376 |
| Aug 7, 2025 | 12.42 | 12.42 | 12.04 | 12.06 | 12.06 | -2.90% | 3,971 |
| Aug 6, 2025 | 12.20 | 12.47 | 12.08 | 12.42 | 12.42 | 2.23% | 2,191 |
| Aug 5, 2025 | 12.48 | 12.49 | 11.94 | 12.15 | 12.15 | -4.89% | 13,050 |
| Aug 4, 2025 | 11.70 | 12.79 | 11.70 | 12.78 | 12.78 | 10.12% | 21,222 |
| Aug 1, 2025 | 12.10 | 12.10 | 11.14 | 11.60 | 11.60 | -1.48% | 33,123 |
| Jul 31, 2025 | 12.58 | 12.58 | 11.49 | 11.78 | 11.78 | -12.87% | 36,807 |
| Jul 30, 2025 | 14.42 | 15.35 | 13.37 | 13.52 | 13.52 | 11.06% | 102,676 |
| Jul 29, 2025 | 12.46 | 12.63 | 12.04 | 12.17 | 12.17 | -3.26% | 15,361 |
| Jul 28, 2025 | 12.69 | 13.09 | 12.49 | 12.58 | 12.58 | -0.05% | 6,116 |
| Jul 25, 2025 | 12.71 | 12.86 | 12.47 | 12.59 | 12.59 | -1.72% | 7,136 |
| Jul 24, 2025 | 13.38 | 13.45 | 12.81 | 12.81 | 12.81 | -4.76% | 11,450 |
| Jul 23, 2025 | 13.03 | 13.48 | 12.77 | 13.45 | 13.45 | 4.48% | 35,724 |
| Jul 22, 2025 | 12.45 | 13.07 | 12.45 | 12.87 | 12.87 | 3.16% | 26,577 |
| Jul 21, 2025 | 12.55 | 12.79 | 12.46 | 12.48 | 12.48 | 1.25% | 42,898 |
| Jul 18, 2025 | 12.41 | 12.50 | 12.15 | 12.32 | 12.32 | 1.37% | 15,037 |
| Jul 17, 2025 | 11.66 | 12.18 | 11.66 | 12.16 | 12.16 | 2.76% | 14,770 |
| Jul 16, 2025 | 11.95 | 11.95 | 11.54 | 11.83 | 11.83 | -0.64% | 7,482 |
| Jul 15, 2025 | 12.35 | 12.41 | 11.91 | 11.91 | 11.91 | -3.12% | 12,135 |
| Jul 14, 2025 | 12.26 | 12.40 | 12.01 | 12.29 | 12.29 | -0.78% | 20,238 |
| Jul 11, 2025 | 12.57 | 12.71 | 12.39 | 12.39 | 12.39 | -4.07% | 42,150 |
| Jul 10, 2025 | 12.58 | 13.08 | 12.58 | 12.91 | 12.91 | 3.30% | 58,919 |
| Jul 9, 2025 | 12.62 | 12.63 | 12.36 | 12.50 | 12.50 | 0.03% | 10,766 |
| Jul 8, 2025 | 12.57 | 12.68 | 12.23 | 12.50 | 12.50 | -1.08% | 17,084 |
| Jul 7, 2025 | 12.45 | 12.86 | 12.39 | 12.63 | 12.63 | 0.69% | 12,791 |
| Jul 3, 2025 | 12.50 | 12.69 | 12.49 | 12.55 | 12.55 | 0.54% | 18,346 |
| Jul 2, 2025 | 12.27 | 12.81 | 12.12 | 12.48 | 12.48 | 1.47% | 135,758 |
| Jul 1, 2025 | 11.74 | 12.61 | 11.59 | 12.30 | 12.30 | 5.12% | 53,961 |
| Jun 30, 2025 | 11.91 | 11.98 | 11.67 | 11.70 | 11.70 | -0.20% | 6,538 |
| Jun 27, 2025 | 11.85 | 11.98 | 11.72 | 11.72 | 11.72 | 1.21% | 13,420 |
| Jun 26, 2025 | 11.53 | 11.69 | 11.49 | 11.58 | 11.58 | 1.05% | 18,767 |
| Jun 25, 2025 | 11.58 | 11.70 | 11.46 | 11.46 | 11.46 | -1.45% | 6,975 |
| Jun 24, 2025 | 11.69 | 11.85 | 11.52 | 11.63 | 11.63 | 1.87% | 17,075 |
| Jun 23, 2025 | 11.58 | 11.58 | 11.06 | 11.42 | 11.42 | -2.46% | 15,043 |
| Jun 20, 2025 | 11.89 | 11.90 | 11.69 | 11.71 | 11.71 | -0.99% | 4,039 |