American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 300.50
-2.00 (-0.66%)
Apr 2, 2026, 5:15 PM GMT
LON:0R3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 297.21 | 298.39 | 292.50 | 294.66 | - | -2.74% | 1,220 |
| Apr 1, 2026 | 304.50 | 307.25 | 299.57 | 302.97 | 302.02 | -0.02% | 1,727 |
| Mar 31, 2026 | 301.50 | 305.00 | 295.11 | 303.04 | 302.09 | 1.35% | 1,471 |
| Mar 30, 2026 | 294.00 | 301.53 | 284.82 | 299.01 | 298.07 | 2.17% | 2,202 |
| Mar 27, 2026 | 301.50 | 302.32 | 292.30 | 292.67 | 291.75 | -1.81% | 1,474 |
| Mar 26, 2026 | 298.00 | 303.00 | 295.00 | 298.06 | 297.12 | -0.76% | 6,734 |
| Mar 25, 2026 | 305.50 | 307.51 | 293.73 | 300.34 | 299.40 | -0.86% | 2,938 |
| Mar 24, 2026 | 299.00 | 304.99 | 297.00 | 302.95 | 302.00 | -0.08% | 2,046 |
| Mar 23, 2026 | 293.67 | 306.79 | 290.00 | 303.19 | 302.24 | 3.52% | 4,783 |
| Mar 20, 2026 | 297.85 | 298.50 | 290.00 | 292.87 | 291.95 | -0.13% | 1,749 |
| Mar 19, 2026 | 295.75 | 300.00 | 290.09 | 293.25 | 292.33 | -0.80% | 1,871 |
| Mar 18, 2026 | 302.00 | 305.00 | 294.96 | 295.61 | 294.68 | -2.11% | 7,527 |
| Mar 17, 2026 | 299.25 | 306.86 | 295.99 | 301.97 | 301.02 | 1.16% | 6,821 |
| Mar 16, 2026 | 301.00 | 304.00 | 295.68 | 298.52 | 297.58 | -1.13% | 13,788 |
| Mar 13, 2026 | 300.50 | 306.85 | 299.00 | 301.92 | 300.97 | -0.13% | 3,810 |
| Mar 12, 2026 | 302.50 | 306.00 | 298.66 | 302.30 | 301.35 | -0.85% | 2,116 |
| Mar 11, 2026 | 303.50 | 306.00 | 300.98 | 304.90 | 303.94 | 0.38% | 1,423 |
| Mar 10, 2026 | 306.50 | 310.00 | 301.50 | 303.75 | 302.80 | 1.54% | 1,237 |
| Mar 9, 2026 | 295.25 | 300.00 | 292.00 | 299.15 | 298.21 | -0.21% | 10,469 |
| Mar 6, 2026 | 306.50 | 309.23 | 294.71 | 299.78 | 298.84 | -2.09% | 3,076 |
| Mar 5, 2026 | 308.50 | 316.00 | 305.10 | 306.17 | 305.21 | -1.92% | 19,033 |
| Mar 4, 2026 | 307.00 | 312.42 | 305.19 | 312.16 | 311.18 | 1.35% | 1,639 |
| Mar 3, 2026 | 304.50 | 308.96 | 299.00 | 308.00 | 307.03 | -0.20% | 2,913 |
| Mar 2, 2026 | 304.50 | 310.58 | 301.39 | 308.62 | 307.65 | -0.73% | 11,274 |
| Feb 27, 2026 | 330.75 | 333.00 | 309.37 | 310.88 | 309.90 | -6.92% | 21,235 |
| Feb 26, 2026 | 327.00 | 337.21 | 323.82 | 333.99 | 332.94 | 1.89% | 3,291 |
| Feb 25, 2026 | 323.50 | 329.00 | 320.62 | 327.81 | 326.78 | 1.57% | 1,795 |
| Feb 24, 2026 | 323.00 | 323.71 | 316.00 | 322.73 | 321.72 | 1.12% | 26,019 |
| Feb 23, 2026 | 342.00 | 347.89 | 317.26 | 319.15 | 318.15 | -7.38% | 21,366 |
| Feb 20, 2026 | 342.00 | 348.50 | 335.00 | 344.59 | 343.51 | 1.34% | 1,340 |
| Feb 19, 2026 | 346.00 | 350.88 | 338.58 | 340.03 | 338.96 | -1.98% | 5,383 |
| Feb 18, 2026 | 345.00 | 348.74 | 343.00 | 346.89 | 345.80 | 0.29% | 1,411 |
| Feb 17, 2026 | 336.75 | 346.53 | 336.15 | 345.88 | 344.79 | 2.41% | 2,508 |
| Feb 16, 2026 | 337.75 | 337.75 | 337.75 | 337.75 | 336.69 | -0.30% | - |
| Feb 13, 2026 | 343.00 | 347.98 | 336.41 | 338.75 | 337.69 | -1.80% | 1,617 |
| Feb 12, 2026 | 354.25 | 360.44 | 340.17 | 344.97 | 343.89 | -2.92% | 4,275 |
| Feb 11, 2026 | 363.50 | 368.90 | 354.45 | 355.34 | 354.22 | -1.73% | 1,370 |
| Feb 10, 2026 | 360.00 | 369.45 | 356.00 | 361.61 | 360.47 | 0.29% | 1,820 |
| Feb 9, 2026 | 361.00 | 365.00 | 351.85 | 360.58 | 359.45 | 0.14% | 2,825 |
| Feb 6, 2026 | 354.75 | 362.00 | 351.13 | 360.06 | 358.93 | 1.30% | 6,951 |
| Feb 5, 2026 | 353.25 | 357.21 | 347.19 | 355.44 | 354.32 | 0.83% | 5,744 |
| Feb 4, 2026 | 350.75 | 357.25 | 347.47 | 352.50 | 351.39 | 1.43% | 2,057 |
| Feb 3, 2026 | 352.25 | 358.58 | 347.40 | 347.54 | 346.45 | -1.48% | 5,256 |
| Feb 2, 2026 | 348.50 | 355.91 | 346.11 | 352.78 | 351.67 | 1.32% | 1,151 |
| Jan 30, 2026 | 356.25 | 362.00 | 344.52 | 348.18 | 347.09 | -3.09% | 10,594 |
| Jan 29, 2026 | 358.25 | 363.00 | 354.00 | 359.29 | 358.16 | 0.16% | 1,389 |
| Jan 28, 2026 | 359.25 | 362.38 | 357.29 | 358.71 | 357.58 | -0.11% | 856 |
| Jan 27, 2026 | 364.00 | 368.64 | 355.99 | 359.10 | 357.97 | -0.58% | 2,644 |
| Jan 26, 2026 | 360.50 | 364.85 | 358.00 | 361.18 | 360.05 | 0.11% | 1,576 |
| Jan 23, 2026 | 365.00 | 368.50 | 358.32 | 360.80 | 359.67 | -2.22% | 1,127 |