American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 312.50
-2.00 (-0.64%)
Jun 2, 2026, 4:44 PM GMT
LON:0R3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 313.00 | 317.00 | 310.15 | 312.10 | - | -0.71% | 376 |
| Jun 1, 2026 | 316.50 | 317.92 | 310.59 | 314.34 | 314.34 | -1.35% | 4,180 |
| May 29, 2026 | 315.50 | 318.98 | 312.90 | 318.63 | 318.63 | 1.84% | 8,129 |
| May 28, 2026 | 313.50 | 316.00 | 306.51 | 312.87 | 312.87 | -0.15% | 2,164 |
| May 27, 2026 | 312.50 | 317.37 | 310.00 | 313.34 | 313.34 | 0.99% | 2,503 |
| May 26, 2026 | 313.50 | 318.94 | 309.81 | 310.26 | 310.26 | -0.76% | 2,707 |
| May 22, 2026 | 309.50 | 314.98 | 307.46 | 312.64 | 312.64 | 0.70% | 1,276 |
| May 21, 2026 | 308.50 | 312.28 | 305.00 | 310.47 | 310.47 | 0.31% | 792 |
| May 20, 2026 | 309.50 | 313.89 | 303.03 | 309.50 | 309.50 | -0.27% | 3,800 |
| May 19, 2026 | 313.50 | 314.49 | 307.84 | 310.34 | 310.34 | -0.41% | 4,976 |
| May 18, 2026 | 311.50 | 318.00 | 308.83 | 311.62 | 311.62 | -0.80% | 1,663 |
| May 15, 2026 | 310.50 | 315.71 | 308.27 | 314.12 | 314.12 | 0.22% | 1,219 |
| May 14, 2026 | 310.50 | 315.00 | 306.00 | 313.43 | 313.43 | 1.45% | 5,768 |
| May 13, 2026 | 315.50 | 317.48 | 307.77 | 308.94 | 308.94 | -1.63% | 1,765 |
| May 12, 2026 | 312.50 | 316.25 | 310.69 | 314.05 | 314.05 | 0.22% | 3,230 |
| May 11, 2026 | 314.50 | 317.48 | 311.79 | 313.35 | 313.35 | -0.93% | 2,626 |
| May 8, 2026 | 321.00 | 323.00 | 313.53 | 316.30 | 316.30 | -0.37% | 2,036 |
| May 7, 2026 | 324.00 | 325.10 | 316.77 | 317.49 | 317.49 | -1.28% | 2,758 |
| May 6, 2026 | 316.50 | 324.72 | 314.72 | 321.62 | 321.62 | 1.65% | 1,252 |
| May 5, 2026 | 320.00 | 323.26 | 314.50 | 316.39 | 316.39 | -1.14% | 7,858 |
| May 4, 2026 | 320.04 | 326.20 | 316.01 | 320.05 | 320.05 | -1.22% | 7,240 |
| May 1, 2026 | 323.00 | 328.00 | 320.01 | 324.00 | 324.00 | 0.45% | 2,079 |
| Apr 30, 2026 | 314.50 | 322.72 | 309.50 | 322.56 | 322.56 | 2.38% | 4,972 |
| Apr 29, 2026 | 318.50 | 322.00 | 314.08 | 315.05 | 315.05 | -1.06% | 2,972 |
| Apr 28, 2026 | 317.50 | 324.00 | 317.02 | 318.43 | 318.43 | 1.08% | 1,731 |
| Apr 27, 2026 | 314.50 | 318.34 | 312.00 | 315.03 | 315.03 | -0.01% | 1,410 |
| Apr 24, 2026 | 317.50 | 321.40 | 312.53 | 315.06 | 315.06 | -0.65% | 2,760 |
| Apr 23, 2026 | 335.00 | 339.00 | 314.60 | 317.13 | 317.13 | -4.44% | 5,349 |
| Apr 22, 2026 | 333.00 | 334.54 | 327.57 | 331.85 | 331.85 | 0.36% | 3,758 |
| Apr 21, 2026 | 333.00 | 338.10 | 329.87 | 330.66 | 330.66 | 0.21% | 5,630 |
| Apr 20, 2026 | 328.00 | 335.00 | 326.61 | 329.96 | 329.96 | -1.46% | 2,850 |
| Apr 17, 2026 | 326.00 | 339.85 | 321.48 | 334.84 | 334.84 | 2.38% | 7,829 |
| Apr 16, 2026 | 329.00 | 335.00 | 325.17 | 327.05 | 327.05 | -1.06% | 2,541 |
| Apr 15, 2026 | 327.00 | 332.40 | 322.13 | 330.57 | 330.57 | 0.78% | 836 |
| Apr 14, 2026 | 324.00 | 328.91 | 320.00 | 328.01 | 328.01 | 2.19% | 4,329 |
| Apr 13, 2026 | 311.50 | 321.16 | 309.11 | 320.98 | 320.98 | 2.08% | 4,127 |
| Apr 10, 2026 | 316.50 | 319.93 | 312.81 | 314.45 | 314.45 | -0.96% | 3,467 |
| Apr 9, 2026 | 313.50 | 319.61 | 311.61 | 317.51 | 317.51 | 0.08% | 1,993 |
| Apr 8, 2026 | 314.50 | 322.58 | 313.71 | 317.25 | 317.25 | 3.81% | 5,985 |
| Apr 7, 2026 | 303.50 | 306.86 | 301.20 | 305.60 | 305.60 | 1.82% | 2,071 |
| Apr 2, 2026 | 296.00 | 301.65 | 292.50 | 300.14 | 300.14 | -0.62% | 2,081 |
| 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 |