American Express Company (LON:0R3C)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 325.00
+5.23 (1.64%)
At close: Oct 21, 2026
LON:0R3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 320.50 | 324.81 | 316.40 | 325.00 | 325.00 | 1.64% | 1,016 |
| Oct 20, 2026 | 315.50 | 322.58 | 314.47 | 319.77 | 319.77 | 1.17% | 1,689 |
| Oct 19, 2026 | 313.50 | 317.59 | 310.00 | 316.07 | 316.07 | 0.97% | 1,619 |
| Oct 16, 2026 | 314.50 | 320.00 | 310.00 | 313.03 | 313.03 | -0.15% | 6,126 |
| Oct 15, 2026 | 307.50 | 313.84 | 304.10 | 313.49 | 313.49 | 2.67% | 7,645 |
| Oct 14, 2026 | 310.50 | 313.00 | 304.97 | 305.33 | 305.33 | -1.19% | 4,475 |
| Oct 13, 2026 | 312.50 | 315.00 | 308.07 | 309.00 | 309.00 | -1.07% | 3,153 |
| Oct 12, 2026 | 309.50 | 313.25 | 306.67 | 312.35 | 312.35 | 1.45% | 6,611 |
| Oct 9, 2026 | 305.50 | 308.62 | 302.00 | 307.90 | 307.90 | 1.49% | 3,263 |
| Oct 8, 2026 | 302.50 | 306.45 | 300.00 | 304.35 | 303.39 | 0.38% | 5,546 |
| Oct 7, 2026 | 304.50 | 308.68 | 299.05 | 303.20 | 302.25 | -0.28% | 1,973 |
| Oct 6, 2026 | 304.50 | 308.00 | 302.16 | 304.06 | 303.11 | 0.16% | 8,916 |
| Oct 5, 2026 | 303.50 | 306.69 | 300.19 | 303.57 | 302.62 | 0.36% | 1,445 |
| Oct 2, 2026 | 302.50 | 306.00 | 298.58 | 302.48 | 301.53 | 0.62% | 2,681 |
| Oct 1, 2026 | 303.50 | 308.49 | 297.33 | 300.62 | 299.68 | -1.44% | 4,696 |
| Sep 30, 2026 | 307.50 | 309.00 | 300.99 | 305.02 | 304.06 | 0.11% | 1,256 |
| Sep 29, 2026 | 306.50 | 309.00 | 303.87 | 304.67 | 303.71 | -0.72% | 4,227 |
| Sep 28, 2026 | 309.50 | 310.00 | 304.27 | 306.87 | 305.91 | -0.78% | 1,935 |
| Sep 25, 2026 | 306.50 | 309.78 | 303.00 | 309.27 | 308.30 | 1.69% | 7,453 |
| Sep 24, 2026 | 303.50 | 305.85 | 299.91 | 304.13 | 303.17 | 0.47% | 4,032 |
| Sep 23, 2026 | 307.50 | 316.83 | 302.45 | 302.72 | 301.76 | -1.42% | 6,605 |
| Sep 22, 2026 | 314.50 | 319.90 | 306.02 | 307.06 | 306.10 | -1.98% | 3,313 |
| Sep 21, 2026 | 313.50 | 316.41 | 310.49 | 313.25 | 312.27 | 0.50% | 4,987 |
| Sep 18, 2026 | 313.50 | 314.00 | 308.61 | 311.68 | 310.70 | -0.59% | 6,629 |
| Sep 17, 2026 | 314.50 | 320.00 | 312.43 | 313.52 | 312.54 | -0.94% | 2,082 |
| Sep 16, 2026 | 326.00 | 327.89 | 314.73 | 316.51 | 315.52 | -2.74% | 2,334 |
| Sep 15, 2026 | 325.00 | 330.00 | 322.02 | 325.41 | 324.39 | -0.43% | 875 |
| Sep 14, 2026 | 325.00 | 328.18 | 319.00 | 326.80 | 325.77 | 0.65% | 1,185 |
| Sep 11, 2026 | 323.00 | 326.90 | 319.00 | 324.68 | 323.66 | 1.41% | 2,989 |
| Sep 10, 2026 | 324.00 | 325.89 | 319.00 | 320.15 | 319.14 | -0.77% | 3,620 |
| Sep 9, 2026 | 326.00 | 329.92 | 321.18 | 322.65 | 321.64 | -1.54% | 943 |
| Sep 8, 2026 | 324.00 | 329.54 | 321.50 | 327.68 | 326.65 | 0.52% | 2,790 |
| Sep 7, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 324.98 | -0.39% | - |
| Sep 4, 2026 | 328.00 | 333.00 | 324.78 | 327.27 | 326.24 | -0.96% | 3,441 |
| Sep 3, 2026 | 330.00 | 335.00 | 327.00 | 330.45 | 329.41 | 0.11% | 1,015 |
| Sep 2, 2026 | 325.00 | 332.71 | 321.40 | 330.09 | 329.05 | 1.21% | 1,038 |
| Sep 1, 2026 | 330.00 | 335.03 | 324.01 | 326.15 | 325.13 | -1.35% | 3,886 |
| Aug 31, 2026 | 332.20 | 336.94 | 329.78 | 330.62 | 329.58 | -1.60% | 937 |
| Aug 28, 2026 | 335.00 | 340.00 | 331.85 | 336.00 | 334.94 | 1.01% | 1,257 |
| Aug 27, 2026 | 336.00 | 338.14 | 330.00 | 332.65 | 331.61 | -0.92% | 4,059 |
| Aug 26, 2026 | 336.00 | 340.70 | 333.51 | 335.73 | 334.68 | -0.51% | 1,970 |
| Aug 25, 2026 | 339.00 | 342.40 | 334.18 | 337.45 | 336.39 | -0.20% | 895 |
| Aug 24, 2026 | 334.00 | 344.04 | 332.00 | 338.14 | 337.08 | 1.12% | 3,262 |
| Aug 21, 2026 | 332.00 | 337.08 | 330.30 | 334.38 | 333.33 | 0.11% | 901 |
| Aug 20, 2026 | 340.50 | 343.50 | 331.63 | 334.01 | 332.96 | -2.23% | 1,136 |
| Aug 19, 2026 | 339.00 | 345.23 | 335.80 | 341.64 | 340.57 | 0.95% | 1,418 |
| Aug 18, 2026 | 335.00 | 340.84 | 332.35 | 338.43 | 337.37 | 0.10% | 453 |
| Aug 17, 2026 | 341.50 | 344.80 | 337.69 | 338.10 | 337.04 | -1.26% | 1,722 |
| Aug 14, 2026 | 341.50 | 347.00 | 340.00 | 342.40 | 341.32 | -0.41% | 785 |
| Aug 13, 2026 | 346.50 | 349.00 | 340.03 | 343.82 | 342.74 | 0.52% | 427 |