V.F. Corporation (LON:0R30)
London · Delayed Price · Currency is GBP · Price in USD 20.13
-0.15 (-0.73%)
Jan 9, 2026, 4:50 PM GMT
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19.37 | 20.32 | 19.35 | 20.28 | 20.28 | 6.41% | 10,481 |
| Jan 7, 2026 | 19.33 | 19.37 | 18.93 | 19.06 | 19.06 | -1.69% | 7,297 |
| Jan 6, 2026 | 18.95 | 19.39 | 18.56 | 19.39 | 19.39 | 1.91% | 2,341 |
| Jan 5, 2026 | 18.07 | 19.03 | 18.01 | 19.02 | 19.02 | 5.33% | 6,860 |
| Jan 2, 2026 | 18.15 | 18.29 | 17.91 | 18.06 | 18.06 | -0.62% | 8,765 |
| Dec 31, 2025 | 18.49 | 18.49 | 18.14 | 18.17 | 18.17 | -0.06% | 135 |
| Dec 30, 2025 | 18.11 | 18.29 | 18.05 | 18.18 | 18.18 | 0.60% | 5,277 |
| Dec 29, 2025 | 18.41 | 18.41 | 18.06 | 18.07 | 18.07 | -1.52% | 2,961 |
| Dec 24, 2025 | 18.47 | 18.47 | 18.29 | 18.35 | 18.35 | 0.19% | 443 |
| Dec 23, 2025 | 18.65 | 18.68 | 18.24 | 18.32 | 18.32 | -0.81% | 4,417 |
| Dec 22, 2025 | 18.42 | 18.81 | 18.42 | 18.47 | 18.47 | -1.78% | 2,149 |
| Dec 19, 2025 | 18.40 | 18.80 | 18.27 | 18.80 | 18.80 | 1.52% | 1,205 |
| Dec 18, 2025 | 19.10 | 19.10 | 18.42 | 18.52 | 18.52 | -1.34% | 1,339 |
| Dec 17, 2025 | 19.00 | 19.19 | 18.72 | 18.77 | 18.77 | -0.48% | 3,148 |
| Dec 16, 2025 | 19.14 | 19.41 | 18.83 | 18.86 | 18.86 | -2.98% | 3,723 |
| Dec 15, 2025 | 19.72 | 19.93 | 19.33 | 19.44 | 19.44 | -1.35% | 3,568 |
| Dec 12, 2025 | 19.92 | 20.28 | 19.63 | 19.71 | 19.71 | 0.35% | 10,433 |
| Dec 11, 2025 | 18.99 | 20.04 | 18.92 | 19.64 | 19.64 | 3.25% | 11,252 |
| Dec 10, 2025 | 18.00 | 19.02 | 18.00 | 19.02 | 19.02 | 2.25% | 2,279 |
| Dec 9, 2025 | 18.18 | 18.60 | 18.08 | 18.60 | 18.51 | 2.69% | 5,010 |
| Dec 8, 2025 | 19.19 | 19.19 | 17.94 | 18.12 | 18.03 | -5.10% | 20,875 |
| Dec 5, 2025 | 18.82 | 19.18 | 18.62 | 19.09 | 19.00 | 1.80% | 3,028 |
| Dec 4, 2025 | 18.56 | 18.75 | 18.30 | 18.75 | 18.66 | 1.13% | 6,990 |
| Dec 3, 2025 | 17.81 | 18.75 | 17.70 | 18.54 | 18.45 | 4.30% | 15,204 |
| Dec 2, 2025 | 18.24 | 18.24 | 17.67 | 17.78 | 17.69 | -1.94% | 3,625 |
| Dec 1, 2025 | 17.27 | 18.23 | 17.27 | 18.13 | 18.04 | 3.02% | 11,398 |
| Nov 28, 2025 | 17.19 | 17.61 | 16.85 | 17.60 | 17.51 | 1.35% | 4,807 |
| Nov 26, 2025 | 17.18 | 17.50 | 17.10 | 17.37 | 17.28 | 1.62% | 6,382 |
| Nov 25, 2025 | 16.57 | 17.53 | 16.38 | 17.09 | 17.00 | 3.29% | 21,680 |
| Nov 24, 2025 | 16.31 | 16.93 | 15.93 | 16.54 | 16.46 | 2.05% | 4,752 |
| Nov 21, 2025 | 14.59 | 16.21 | 14.59 | 16.21 | 16.13 | 10.41% | 20,962 |
| Nov 20, 2025 | 14.73 | 15.34 | 14.67 | 14.68 | 14.61 | 1.18% | 28,953 |
| Nov 19, 2025 | 14.51 | 14.64 | 14.35 | 14.51 | 14.44 | -0.48% | 9,837 |
| Nov 18, 2025 | 14.19 | 14.60 | 14.05 | 14.58 | 14.51 | 1.18% | 19,023 |
| Nov 17, 2025 | 15.01 | 15.10 | 14.41 | 14.41 | 14.34 | -3.35% | 23,038 |
| Nov 14, 2025 | 14.90 | 15.20 | 14.74 | 14.91 | 14.84 | -1.55% | 23,501 |
| Nov 13, 2025 | 15.45 | 15.73 | 15.12 | 15.15 | 15.07 | -2.13% | 9,836 |
| Nov 12, 2025 | 15.06 | 15.61 | 15.06 | 15.48 | 15.40 | 3.87% | 21,363 |
| Nov 11, 2025 | 14.49 | 14.95 | 14.48 | 14.90 | 14.83 | 1.35% | 4,433 |
| Nov 10, 2025 | 14.76 | 15.00 | 14.43 | 14.70 | 14.63 | 0.86% | 8,995 |
| Nov 7, 2025 | 14.06 | 14.58 | 14.06 | 14.58 | 14.50 | 1.94% | 15,263 |
| Nov 6, 2025 | 14.62 | 14.71 | 14.10 | 14.30 | 14.23 | -4.10% | 8,646 |
| Nov 5, 2025 | 14.04 | 14.91 | 13.73 | 14.91 | 14.84 | 8.60% | 12,522 |
| Nov 4, 2025 | 13.95 | 14.19 | 13.59 | 13.73 | 13.66 | -2.15% | 8,413 |
| Nov 3, 2025 | 13.90 | 14.29 | 13.85 | 14.03 | 13.96 | 1.23% | 12,946 |
| Oct 31, 2025 | 14.23 | 14.40 | 13.69 | 13.86 | 13.79 | -2.50% | 21,806 |
| Oct 30, 2025 | 14.82 | 14.82 | 14.00 | 14.22 | 14.15 | -2.23% | 12,312 |
| Oct 29, 2025 | 14.55 | 15.11 | 14.20 | 14.54 | 14.47 | -2.75% | 49,843 |
| Oct 28, 2025 | 16.52 | 17.78 | 14.86 | 14.95 | 14.88 | -9.72% | 50,463 |
| Oct 27, 2025 | 16.50 | 16.93 | 16.34 | 16.56 | 16.48 | 2.29% | 20,156 |