American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 148.80
0.00 (0.00%)
Jul 21, 2022, 6:51 PM GMT
LON:0R3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 340.50 | 343.50 | 331.63 | 334.01 | 334.01 | -2.23% | 1,136 |
| Aug 19, 2026 | 339.00 | 345.23 | 335.80 | 341.64 | 341.64 | 0.95% | 1,418 |
| Aug 18, 2026 | 335.00 | 340.84 | 332.35 | 338.43 | 338.43 | 0.10% | 453 |
| Aug 17, 2026 | 341.50 | 344.80 | 337.69 | 338.10 | 338.10 | -1.26% | 1,722 |
| Aug 14, 2026 | 341.50 | 347.00 | 340.00 | 342.40 | 342.40 | -0.41% | 785 |
| Aug 13, 2026 | 346.50 | 349.00 | 340.03 | 343.82 | 343.82 | 0.52% | 427 |
| Aug 12, 2026 | 341.50 | 342.04 | 336.61 | 342.03 | 342.03 | 0.13% | 839 |
| Aug 11, 2026 | 338.00 | 344.04 | 336.61 | 341.59 | 341.59 | 1.09% | 931 |
| Aug 10, 2026 | 341.50 | 344.00 | 336.80 | 337.91 | 337.91 | -0.74% | 1,684 |
| Aug 7, 2026 | 342.50 | 345.84 | 338.00 | 340.42 | 340.42 | -1.05% | 1,295 |
| Aug 6, 2026 | 349.50 | 352.61 | 334.00 | 344.02 | 344.02 | -1.16% | 760 |
| Aug 5, 2026 | 347.50 | 352.49 | 343.42 | 348.05 | 348.05 | 0.07% | 5,753 |
| Aug 4, 2026 | 344.50 | 348.50 | 340.00 | 347.81 | 347.81 | 1.28% | 4,377 |
| Aug 3, 2026 | 340.50 | 345.00 | 336.25 | 343.43 | 343.43 | 1.66% | 4,439 |
| Jul 31, 2026 | 339.00 | 342.72 | 333.47 | 337.82 | 337.82 | 0.38% | 1,619 |
| Jul 30, 2026 | 331.00 | 339.50 | 327.00 | 336.55 | 336.55 | 0.66% | 9,669 |
| Jul 29, 2026 | 337.00 | 345.00 | 331.68 | 334.35 | 334.35 | -0.23% | 2,457 |
| Jul 28, 2026 | 334.00 | 341.25 | 331.08 | 335.13 | 335.13 | 0.19% | 2,806 |
| Jul 27, 2026 | 326.00 | 335.78 | 321.00 | 334.49 | 334.49 | 3.28% | 3,067 |
| Jul 24, 2026 | 344.50 | 350.00 | 318.31 | 323.87 | 323.87 | -5.11% | 12,501 |
| Jul 23, 2026 | 346.50 | 353.08 | 338.22 | 341.31 | 341.31 | -2.27% | 1,107 |
| Jul 22, 2026 | 349.50 | 353.85 | 345.01 | 349.23 | 349.23 | -0.59% | 3,828 |
| Jul 21, 2026 | 353.50 | 359.47 | 347.01 | 351.32 | 351.32 | -0.62% | 1,177 |
| Jul 20, 2026 | 353.50 | 362.00 | 351.18 | 353.52 | 353.52 | -0.42% | 1,077 |
| Jul 17, 2026 | 360.00 | 366.98 | 351.00 | 355.01 | 355.01 | -1.16% | 1,242 |
| Jul 16, 2026 | 357.50 | 363.14 | 350.09 | 359.19 | 359.19 | -0.27% | 6,733 |
| Jul 15, 2026 | 354.50 | 362.72 | 351.00 | 360.17 | 360.17 | 1.45% | 2,546 |
| Jul 14, 2026 | 352.50 | 360.99 | 348.26 | 355.00 | 355.00 | 0.20% | 1,423 |
| Jul 13, 2026 | 353.50 | 360.00 | 345.05 | 354.30 | 354.30 | 1.23% | 4,001 |
| Jul 10, 2026 | 346.50 | 352.93 | 344.51 | 349.98 | 349.98 | 0.57% | 1,256 |
| Jul 9, 2026 | 336.00 | 348.61 | 334.00 | 348.00 | 348.00 | 3.66% | 2,028 |
| Jul 8, 2026 | 349.50 | 352.11 | 334.67 | 335.72 | 335.72 | -4.45% | 1,525 |
| Jul 7, 2026 | 357.50 | 361.54 | 350.00 | 351.35 | 351.35 | -1.37% | 2,981 |
| Jul 6, 2026 | 351.50 | 358.25 | 349.00 | 356.23 | 356.23 | 1.35% | 6,164 |
| Jul 3, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 0.53% | - |
| Jul 2, 2026 | 346.50 | 352.00 | 342.50 | 349.63 | 349.63 | 0.51% | 5,487 |
| Jul 1, 2026 | 338.00 | 350.50 | 335.00 | 348.84 | 347.87 | 3.41% | 1,582 |
| Jun 30, 2026 | 341.50 | 345.36 | 336.79 | 337.35 | 336.41 | -1.27% | 1,518 |
| Jun 29, 2026 | 341.50 | 345.00 | 338.08 | 341.68 | 340.73 | 0.11% | 809 |
| Jun 26, 2026 | 343.50 | 350.00 | 338.19 | 341.29 | 340.34 | -0.39% | 1,860 |
| Jun 25, 2026 | 343.50 | 352.51 | 337.48 | 342.62 | 341.67 | 0.11% | 3,789 |
| Jun 24, 2026 | 338.00 | 344.28 | 333.33 | 342.25 | 341.30 | 1.61% | 3,434 |
| Jun 23, 2026 | 336.00 | 341.50 | 333.29 | 336.82 | 335.89 | -0.23% | 1,347 |
| Jun 22, 2026 | 336.00 | 341.35 | 333.43 | 337.61 | 336.67 | -0.41% | 2,077 |
| Jun 19, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 338.06 | 0.12% | - |
| Jun 18, 2026 | 340.50 | 348.25 | 338.59 | 338.59 | 337.65 | -1.29% | 2,581 |
| Jun 17, 2026 | 340.50 | 346.94 | 338.68 | 343.00 | 342.05 | 0.62% | 3,803 |
| Jun 16, 2026 | 334.00 | 341.51 | 330.00 | 340.88 | 339.93 | 0.94% | 6,556 |
| Jun 15, 2026 | 327.00 | 340.00 | 325.00 | 337.71 | 336.77 | 4.13% | 3,464 |
| Jun 12, 2026 | 317.50 | 324.94 | 313.04 | 324.32 | 323.42 | 2.20% | 3,008 |