Johnson Controls International plc (LON:0Y7S)
London · Delayed Price · Currency is GBP · Price in USD 109.23
-0.12 (-0.11%)
At close: Aug 28, 2025
LON:0Y7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 109.04 | 109.04 | 106.24 | 106.81 | 106.81 | -2.22% | 840 |
| Aug 28, 2025 | 109.54 | 109.59 | 109.19 | 109.23 | 109.23 | -0.11% | 1,528 |
| Aug 27, 2025 | 108.24 | 110.30 | 108.24 | 109.35 | 109.35 | 1.35% | 7,027 |
| Aug 26, 2025 | 106.51 | 107.89 | 106.51 | 107.89 | 107.89 | 0.92% | 463 |
| Aug 25, 2025 | 106.52 | 107.38 | 106.52 | 106.91 | 106.91 | -0.69% | 215 |
| Aug 22, 2025 | 104.89 | 107.65 | 104.89 | 107.65 | 107.65 | 2.31% | 930 |
| Aug 21, 2025 | 106.22 | 106.22 | 104.73 | 105.22 | 105.22 | -0.85% | 1,027 |
| Aug 20, 2025 | 104.21 | 106.20 | 103.34 | 106.12 | 106.12 | 1.81% | 1,707 |
| Aug 19, 2025 | 105.52 | 105.96 | 104.24 | 104.24 | 104.24 | -1.24% | 62,184 |
| Aug 18, 2025 | 103.16 | 105.73 | 103.00 | 105.55 | 105.55 | 1.62% | 1,017 |
| Aug 15, 2025 | 104.84 | 105.67 | 103.87 | 103.87 | 103.87 | -1.56% | 537 |
| Aug 14, 2025 | 105.13 | 105.84 | 104.86 | 105.51 | 105.51 | -0.37% | 1,267 |
| Aug 13, 2025 | 107.15 | 107.55 | 104.94 | 105.90 | 105.90 | -0.20% | 788 |
| Aug 12, 2025 | 106.25 | 106.46 | 105.13 | 106.12 | 106.12 | 0.75% | 5,615 |
| Aug 11, 2025 | 105.44 | 105.80 | 105.33 | 105.33 | 105.33 | 0.19% | 3,711 |
| Aug 8, 2025 | 105.49 | 105.74 | 104.70 | 105.13 | 105.13 | 0.75% | 1,871 |
| Aug 7, 2025 | 106.57 | 106.57 | 104.16 | 104.35 | 104.35 | -0.19% | 2,758 |
| Aug 6, 2025 | 105.16 | 105.19 | 103.89 | 104.55 | 104.55 | -0.37% | 4,040 |
| Aug 5, 2025 | 106.04 | 106.04 | 103.86 | 104.93 | 104.93 | -1.54% | 1,769 |
| Aug 4, 2025 | 106.32 | 107.09 | 106.29 | 106.58 | 106.58 | 0.51% | 1,007 |
| Aug 1, 2025 | 104.23 | 107.18 | 103.42 | 106.04 | 106.04 | 0.55% | 1,666 |
| Jul 31, 2025 | 104.84 | 106.70 | 104.63 | 105.46 | 105.46 | 0.76% | 1,879 |
| Jul 30, 2025 | 104.25 | 104.72 | 102.19 | 104.66 | 104.66 | -0.42% | 1,268 |
| Jul 29, 2025 | 107.50 | 108.50 | 103.57 | 105.10 | 105.10 | -5.32% | 5,006 |
| Jul 28, 2025 | 112.00 | 112.28 | 111.01 | 111.01 | 111.01 | -0.74% | 8,300 |
| Jul 25, 2025 | 111.01 | 111.89 | 110.10 | 111.84 | 111.84 | 1.75% | 1,120 |
| Jul 24, 2025 | 109.62 | 110.22 | 109.43 | 109.92 | 109.92 | -0.28% | 1,086 |
| Jul 23, 2025 | 109.17 | 110.23 | 109.17 | 110.23 | 110.23 | 2.48% | 12,743 |
| Jul 22, 2025 | 107.70 | 107.70 | 105.87 | 107.56 | 107.56 | -1.26% | 1,089 |
| Jul 21, 2025 | 108.49 | 109.15 | 108.05 | 108.94 | 108.94 | 0.20% | 1,867 |
| Jul 18, 2025 | 109.20 | 109.29 | 108.66 | 108.72 | 108.72 | -0.03% | 1,584 |
| Jul 17, 2025 | 107.56 | 108.87 | 107.15 | 108.76 | 108.76 | 2.13% | 1,254 |
| Jul 16, 2025 | 106.47 | 106.60 | 105.44 | 106.49 | 106.49 | 0.31% | 838 |
| Jul 15, 2025 | 106.17 | 106.60 | 106.16 | 106.16 | 106.16 | 0.11% | 1,015 |
| Jul 14, 2025 | 105.85 | 106.04 | 105.66 | 106.04 | 106.04 | -0.03% | 40 |
| Jul 11, 2025 | 105.43 | 106.61 | 105.21 | 106.07 | 106.07 | -0.45% | 3,957 |
| Jul 10, 2025 | 106.89 | 107.11 | 105.84 | 106.55 | 106.55 | 0.43% | 4,747 |
| Jul 9, 2025 | 105.68 | 106.27 | 105.55 | 106.09 | 106.09 | 0.18% | 714 |
| Jul 8, 2025 | 106.84 | 106.84 | 105.40 | 105.90 | 105.90 | 0.01% | 8,402 |
| Jul 7, 2025 | 105.76 | 107.05 | 105.76 | 105.89 | 105.89 | -0.77% | 1,185 |
| Jul 3, 2025 | 105.79 | 106.71 | 105.19 | 106.71 | 106.71 | 2.01% | 2,579 |
| Jul 2, 2025 | 104.60 | 105.11 | 104.25 | 104.61 | 104.61 | -0.63% | 20,123 |
| Jul 1, 2025 | 105.63 | 106.02 | 103.88 | 105.27 | 105.27 | 0.01% | 10,757 |
| Jun 30, 2025 | 105.17 | 105.31 | 104.88 | 105.26 | 105.26 | 0.08% | 1,619 |
| Jun 27, 2025 | 104.72 | 105.76 | 104.49 | 105.17 | 105.17 | 1.01% | 2,005 |
| Jun 26, 2025 | 103.92 | 104.41 | 103.48 | 104.12 | 104.12 | 0.82% | 284 |
| Jun 25, 2025 | 103.36 | 103.47 | 103.06 | 103.28 | 103.28 | -0.20% | 4,984 |
| Jun 24, 2025 | 104.17 | 104.17 | 102.90 | 103.49 | 103.49 | 1.43% | 541 |
| Jun 23, 2025 | 102.46 | 102.75 | 102.04 | 102.04 | 102.04 | -0.19% | 464 |
| Jun 20, 2025 | 103.16 | 103.94 | 100.88 | 102.23 | 101.86 | -1.62% | 1,669 |