V.F. Corporation (LON:0R30)
London · Delayed Price · Currency is GBP · Price in USD 14.91
+1.18 (8.60%)
At close: Nov 5, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.06 | 14.58 | 14.06 | 14.58 | 14.58 | 1.94% | 15,263 |
| Nov 6, 2025 | 14.62 | 14.71 | 14.10 | 14.30 | 14.30 | -4.10% | 8,646 |
| Nov 5, 2025 | 14.04 | 14.91 | 13.73 | 14.91 | 14.91 | 8.60% | 12,522 |
| Nov 4, 2025 | 13.95 | 14.19 | 13.59 | 13.73 | 13.73 | -2.15% | 8,413 |
| Nov 3, 2025 | 13.90 | 14.29 | 13.85 | 14.03 | 14.03 | 1.23% | 12,946 |
| Oct 31, 2025 | 14.23 | 14.40 | 13.69 | 13.86 | 13.86 | -2.50% | 21,806 |
| Oct 30, 2025 | 14.82 | 14.82 | 14.00 | 14.22 | 14.22 | -2.23% | 12,312 |
| Oct 29, 2025 | 14.55 | 15.11 | 14.20 | 14.54 | 14.54 | -2.75% | 49,843 |
| Oct 28, 2025 | 16.52 | 17.78 | 14.86 | 14.95 | 14.95 | -9.72% | 50,463 |
| Oct 27, 2025 | 16.50 | 16.93 | 16.34 | 16.56 | 16.56 | 2.29% | 20,156 |
| Oct 24, 2025 | 16.01 | 16.22 | 15.86 | 16.19 | 16.19 | 2.50% | 39,334 |
| Oct 23, 2025 | 15.20 | 15.84 | 15.20 | 15.80 | 15.80 | 3.54% | 8,640 |
| Oct 22, 2025 | 14.97 | 15.55 | 14.97 | 15.26 | 15.26 | -0.30% | 7,874 |
| Oct 21, 2025 | 14.11 | 15.31 | 14.11 | 15.30 | 15.30 | 5.60% | 21,185 |
| Oct 20, 2025 | 14.26 | 14.68 | 14.26 | 14.49 | 14.49 | 1.68% | 18,171 |
| Oct 17, 2025 | 14.07 | 14.36 | 13.91 | 14.25 | 14.25 | 1.60% | 23,553 |
| Oct 16, 2025 | 14.24 | 14.46 | 14.03 | 14.03 | 14.03 | -2.95% | 28,207 |
| Oct 15, 2025 | 14.51 | 14.75 | 14.38 | 14.45 | 14.45 | -0.71% | 8,871 |
| Oct 14, 2025 | 14.11 | 14.56 | 13.60 | 14.56 | 14.56 | 3.04% | 13,368 |
| Oct 13, 2025 | 13.43 | 14.13 | 13.43 | 14.13 | 14.13 | 6.51% | 44,440 |
| Oct 10, 2025 | 13.83 | 13.88 | 13.23 | 13.26 | 13.26 | -4.60% | 41,019 |
| Oct 9, 2025 | 14.11 | 14.14 | 13.73 | 13.90 | 13.90 | -0.77% | 8,355 |
| Oct 8, 2025 | 14.69 | 14.98 | 13.83 | 14.01 | 14.01 | -1.68% | 12,958 |
| Oct 7, 2025 | 14.63 | 14.66 | 14.19 | 14.25 | 14.25 | -4.78% | 5,891 |
| Oct 6, 2025 | 15.21 | 15.38 | 14.89 | 14.97 | 14.97 | -1.99% | 9,344 |
| Oct 3, 2025 | 15.40 | 15.59 | 15.24 | 15.27 | 15.27 | -0.54% | 11,174 |
| Oct 2, 2025 | 15.40 | 15.50 | 15.05 | 15.35 | 15.35 | 2.39% | 14,166 |
| Oct 1, 2025 | 14.17 | 15.00 | 14.17 | 14.99 | 14.99 | 6.20% | 15,866 |
| Sep 30, 2025 | 14.45 | 14.54 | 14.10 | 14.12 | 14.12 | -2.35% | 8,998 |
| Sep 29, 2025 | 14.79 | 14.90 | 14.28 | 14.46 | 14.46 | -1.18% | 11,259 |
| Sep 26, 2025 | 14.50 | 14.64 | 14.41 | 14.63 | 14.63 | 3.25% | 11,304 |
| Sep 25, 2025 | 14.60 | 14.80 | 14.17 | 14.17 | 14.17 | -3.63% | 16,549 |
| Sep 24, 2025 | 14.76 | 14.83 | 14.62 | 14.70 | 14.70 | -1.33% | 19,664 |
| Sep 23, 2025 | 14.54 | 15.10 | 14.36 | 14.90 | 14.90 | 3.47% | 41,318 |
| Sep 22, 2025 | 14.47 | 14.48 | 14.08 | 14.40 | 14.40 | -1.76% | 14,394 |
| Sep 19, 2025 | 15.19 | 15.19 | 14.55 | 14.66 | 14.66 | -2.33% | 6,687 |
| Sep 18, 2025 | 14.90 | 15.53 | 14.90 | 15.01 | 15.01 | -2.04% | 7,683 |
| Sep 17, 2025 | 14.72 | 15.60 | 14.72 | 15.32 | 15.32 | 3.80% | 25,320 |
| Sep 16, 2025 | 14.62 | 14.76 | 13.87 | 14.76 | 14.76 | 0.37% | 43,216 |
| Sep 15, 2025 | 15.40 | 15.40 | 14.44 | 14.71 | 14.71 | -2.32% | 20,388 |
| Sep 12, 2025 | 15.50 | 15.50 | 14.98 | 15.06 | 15.06 | -3.01% | 22,546 |
| Sep 11, 2025 | 15.07 | 15.61 | 15.01 | 15.52 | 15.52 | 3.63% | 41,371 |
| Sep 10, 2025 | 15.11 | 15.23 | 14.95 | 14.98 | 14.98 | -3.05% | 3,823 |
| Sep 9, 2025 | 15.40 | 15.65 | 15.21 | 15.45 | 15.36 | 1.97% | 11,017 |
| Sep 8, 2025 | 15.20 | 15.31 | 14.86 | 15.15 | 15.07 | 2.53% | 13,202 |
| Sep 5, 2025 | 14.91 | 15.30 | 14.78 | 14.78 | 14.69 | 0.23% | 10,373 |
| Sep 4, 2025 | 14.58 | 14.75 | 14.39 | 14.75 | 14.66 | 0.44% | 30,303 |
| Sep 3, 2025 | 14.79 | 15.21 | 14.68 | 14.68 | 14.59 | -1.26% | 43,896 |
| Sep 2, 2025 | 15.60 | 15.60 | 14.59 | 14.87 | 14.78 | -1.30% | 12,348 |
| Aug 29, 2025 | 14.70 | 15.19 | 14.60 | 15.06 | 14.98 | 0.56% | 18,274 |