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 |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 303.00 | 308.49 | 297.33 | 298.00 | 298.00 | -2.30% | 4,333 |
| Sep 30, 2026 | 307.50 | 309.00 | 300.99 | 305.02 | 305.02 | 0.11% | 1,256 |
| Sep 29, 2026 | 306.50 | 309.00 | 303.87 | 304.67 | 304.67 | -0.72% | 4,227 |
| Sep 28, 2026 | 309.50 | 310.00 | 304.27 | 306.87 | 306.87 | -0.78% | 1,935 |
| Sep 25, 2026 | 306.50 | 309.78 | 303.00 | 309.27 | 309.27 | 1.69% | 7,453 |
| Sep 24, 2026 | 303.50 | 305.85 | 299.91 | 304.13 | 304.13 | 0.47% | 4,032 |
| Sep 23, 2026 | 307.50 | 316.83 | 302.45 | 302.72 | 302.72 | -1.42% | 6,605 |
| Sep 22, 2026 | 314.50 | 319.90 | 306.02 | 307.06 | 307.06 | -1.98% | 3,313 |
| Sep 21, 2026 | 313.50 | 316.41 | 310.49 | 313.25 | 313.25 | 0.50% | 4,987 |
| Sep 18, 2026 | 313.50 | 314.00 | 308.61 | 311.68 | 311.68 | -0.59% | 6,629 |
| Sep 17, 2026 | 314.50 | 320.00 | 312.43 | 313.52 | 313.52 | -0.94% | 2,082 |
| Sep 16, 2026 | 326.00 | 327.89 | 314.73 | 316.51 | 316.51 | -2.74% | 2,334 |
| Sep 15, 2026 | 325.00 | 330.00 | 322.02 | 325.41 | 325.41 | -0.43% | 875 |
| Sep 14, 2026 | 325.00 | 328.18 | 319.00 | 326.80 | 326.80 | 0.65% | 1,185 |
| Sep 11, 2026 | 323.00 | 326.90 | 319.00 | 324.68 | 324.68 | 1.41% | 2,989 |
| Sep 10, 2026 | 324.00 | 325.89 | 319.00 | 320.15 | 320.15 | -0.77% | 3,620 |
| Sep 9, 2026 | 326.00 | 329.92 | 321.18 | 322.65 | 322.65 | -1.54% | 943 |
| Sep 8, 2026 | 324.00 | 329.54 | 321.50 | 327.68 | 327.68 | 0.52% | 2,790 |
| Sep 7, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.39% | - |
| Sep 4, 2026 | 328.00 | 333.00 | 324.78 | 327.27 | 327.27 | -0.96% | 3,441 |
| Sep 3, 2026 | 330.00 | 335.00 | 327.00 | 330.45 | 330.45 | 0.11% | 1,015 |
| Sep 2, 2026 | 325.00 | 332.71 | 321.40 | 330.09 | 330.09 | 1.21% | 1,038 |
| Sep 1, 2026 | 330.00 | 335.03 | 324.01 | 326.15 | 326.15 | -1.35% | 3,886 |
| Aug 31, 2026 | 332.20 | 336.94 | 329.78 | 330.62 | 330.62 | -1.60% | 937 |
| Aug 28, 2026 | 335.00 | 340.00 | 331.85 | 336.00 | 336.00 | 1.01% | 1,257 |
| Aug 27, 2026 | 336.00 | 338.14 | 330.00 | 332.65 | 332.65 | -0.92% | 4,059 |
| Aug 26, 2026 | 336.00 | 340.70 | 333.51 | 335.73 | 335.73 | -0.51% | 1,970 |
| Aug 25, 2026 | 339.00 | 342.40 | 334.18 | 337.45 | 337.45 | -0.20% | 895 |
| Aug 24, 2026 | 334.00 | 344.04 | 332.00 | 338.14 | 338.14 | 1.12% | 3,262 |
| Aug 21, 2026 | 332.00 | 337.08 | 330.30 | 334.38 | 334.38 | 0.11% | 901 |
| 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 |