Johnson Controls International plc (LON:0Y7S)
London · Delayed Price · Currency is GBP · Price in USD 116.31
-0.81 (-0.70%)
At close: Nov 28, 2025
LON:0Y7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 116.90 | 117.94 | 115.72 | 116.31 | 116.31 | -0.70% | 27,759 |
| Nov 26, 2025 | 114.71 | 117.13 | 114.71 | 117.13 | 117.13 | 2.08% | 1,331 |
| Nov 25, 2025 | 113.82 | 115.14 | 112.91 | 114.74 | 114.74 | 0.20% | 889 |
| Nov 24, 2025 | 114.51 | 115.02 | 113.96 | 114.51 | 114.51 | 1.12% | 21,033 |
| Nov 21, 2025 | 113.00 | 113.29 | 112.69 | 113.24 | 113.24 | -0.40% | 1,002 |
| Nov 20, 2025 | 114.94 | 117.40 | 113.70 | 113.70 | 113.70 | -1.38% | 3,705 |
| Nov 19, 2025 | 114.30 | 115.29 | 114.30 | 115.28 | 115.28 | 0.04% | 1,572 |
| Nov 18, 2025 | 116.02 | 116.02 | 114.07 | 115.24 | 115.24 | -1.34% | 1,719 |
| Nov 17, 2025 | 118.00 | 118.96 | 116.80 | 116.80 | 116.80 | -2.24% | 400 |
| Nov 14, 2025 | 118.56 | 120.07 | 118.19 | 119.48 | 119.48 | -1.56% | 3,541 |
| Nov 13, 2025 | 122.92 | 122.92 | 119.98 | 121.37 | 121.37 | -1.45% | 1,815 |
| Nov 12, 2025 | 122.29 | 123.77 | 121.98 | 123.15 | 123.15 | 0.69% | 7,748 |
| Nov 11, 2025 | 122.42 | 122.84 | 121.38 | 122.31 | 122.31 | -1.05% | 798 |
| Nov 10, 2025 | 123.05 | 123.67 | 121.82 | 123.61 | 123.61 | 1.39% | 36,983 |
| Nov 7, 2025 | 121.00 | 121.94 | 120.24 | 121.92 | 121.92 | -0.44% | 2,118 |
| Nov 6, 2025 | 118.00 | 122.46 | 118.00 | 122.46 | 122.46 | 1.05% | 6,242 |
| Nov 5, 2025 | 111.99 | 123.05 | 111.99 | 121.19 | 121.19 | 8.55% | 32,186 |
| Nov 4, 2025 | 111.50 | 111.95 | 110.72 | 111.64 | 111.64 | -1.87% | 1,994 |
| Nov 3, 2025 | 114.89 | 115.31 | 112.78 | 113.77 | 113.77 | -1.08% | 4,108 |
| Oct 31, 2025 | 113.75 | 115.07 | 113.75 | 115.02 | 115.02 | 0.39% | 1,782 |
| Oct 30, 2025 | 113.25 | 116.48 | 113.07 | 114.57 | 114.57 | 1.85% | 7,944 |
| Oct 29, 2025 | 112.35 | 114.10 | 112.00 | 112.49 | 112.49 | -0.36% | 2,461 |
| Oct 28, 2025 | 113.18 | 115.10 | 111.52 | 112.90 | 112.90 | 0.09% | 7,722 |
| Oct 27, 2025 | 113.65 | 114.60 | 112.45 | 112.80 | 112.79 | 0.35% | 2,708 |
| Oct 24, 2025 | 110.91 | 113.06 | 110.91 | 112.41 | 112.41 | 1.99% | 3,744 |
| Oct 23, 2025 | 109.33 | 110.21 | 109.33 | 110.21 | 110.21 | 1.90% | 1,132 |
| Oct 22, 2025 | 111.74 | 112.00 | 108.15 | 108.15 | 108.15 | -2.32% | 982 |
| Oct 21, 2025 | 110.70 | 111.22 | 110.01 | 110.72 | 110.72 | 0.14% | 6,024 |
| Oct 20, 2025 | 109.86 | 110.57 | 109.61 | 110.56 | 110.56 | 1.97% | 8,250 |
| Oct 17, 2025 | 108.51 | 109.04 | 107.98 | 108.42 | 108.42 | -0.06% | 1,289 |
| Oct 16, 2025 | 111.48 | 111.48 | 108.49 | 108.49 | 108.49 | -1.35% | 894 |
| Oct 15, 2025 | 108.78 | 110.18 | 108.78 | 109.97 | 109.97 | 1.65% | 1,113 |
| Oct 14, 2025 | 105.00 | 108.19 | 104.99 | 108.19 | 108.19 | 1.23% | 1,035 |
| Oct 13, 2025 | 106.90 | 107.27 | 106.38 | 106.88 | 106.88 | 0.60% | 3,315 |
| Oct 10, 2025 | 109.02 | 109.32 | 106.24 | 106.24 | 106.24 | -1.68% | 1,384 |
| Oct 9, 2025 | 108.00 | 109.70 | 106.93 | 108.05 | 108.05 | -1.56% | 11,689 |
| Oct 8, 2025 | 108.62 | 109.78 | 107.32 | 109.77 | 109.77 | 1.49% | 780 |
| Oct 7, 2025 | 109.00 | 110.28 | 107.90 | 108.16 | 108.16 | -1.75% | 452 |
| Oct 6, 2025 | 110.24 | 111.10 | 110.00 | 110.09 | 110.09 | 1.37% | 4,332 |
| Oct 3, 2025 | 109.44 | 109.94 | 107.77 | 108.61 | 108.61 | 0.19% | 1,968 |
| Oct 2, 2025 | 109.72 | 109.81 | 108.08 | 108.40 | 108.40 | 0.25% | 281 |
| Oct 1, 2025 | 109.12 | 109.44 | 108.13 | 108.13 | 108.13 | -0.92% | 1,255 |
| Sep 30, 2025 | 108.52 | 109.38 | 108.52 | 109.13 | 109.13 | 1.30% | 877 |
| Sep 29, 2025 | 107.40 | 108.61 | 107.40 | 107.73 | 107.73 | 0.56% | 1,226 |
| Sep 26, 2025 | 106.40 | 107.13 | 106.00 | 107.13 | 107.13 | 1.24% | 1,174 |
| Sep 25, 2025 | 105.58 | 105.82 | 104.71 | 105.82 | 105.82 | -1.20% | 1,958 |
| Sep 24, 2025 | 108.67 | 108.81 | 107.10 | 107.10 | 107.10 | -0.60% | 103,006 |
| Sep 23, 2025 | 109.56 | 110.28 | 107.75 | 107.75 | 107.75 | -1.22% | 2,334 |
| Sep 22, 2025 | 107.99 | 109.08 | 107.22 | 109.08 | 109.08 | 0.75% | 560 |
| Sep 19, 2025 | 108.50 | 108.89 | 107.37 | 108.26 | 107.86 | -0.84% | 1,315 |