Johnson Controls International plc (LON:0Y7S)
London · Delayed Price · Currency is GBP · Price in USD 119.59
+1.01 (0.85%)
At close: Dec 19, 2025
LON:0Y7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 116.59 | 119.59 | 116.59 | 119.59 | 119.59 | 0.85% | 1,312 |
| Dec 18, 2025 | 118.00 | 118.88 | 117.61 | 118.58 | 118.58 | 2.02% | 977 |
| Dec 17, 2025 | 119.88 | 119.88 | 116.23 | 116.23 | 116.23 | -2.11% | 2,283 |
| Dec 16, 2025 | 116.97 | 119.59 | 116.77 | 118.74 | 118.74 | 1.72% | 12,407 |
| Dec 15, 2025 | 116.49 | 116.74 | 115.39 | 116.74 | 116.74 | 1.65% | 2,453 |
| Dec 12, 2025 | 117.90 | 118.30 | 113.90 | 114.84 | 114.84 | -2.35% | 1,498 |
| Dec 11, 2025 | 115.12 | 117.60 | 114.27 | 117.60 | 117.60 | 1.34% | 3,065 |
| Dec 10, 2025 | 115.66 | 116.28 | 115.06 | 116.05 | 116.05 | 0.30% | 986 |
| Dec 9, 2025 | 114.20 | 115.92 | 114.20 | 115.70 | 115.70 | 0.53% | 317 |
| Dec 8, 2025 | 114.50 | 117.05 | 113.89 | 115.09 | 115.09 | 1.08% | 733 |
| Dec 5, 2025 | 112.50 | 115.51 | 112.49 | 113.86 | 113.86 | -0.94% | 5,014 |
| Dec 4, 2025 | 113.76 | 115.05 | 113.08 | 114.95 | 114.95 | 0.18% | 6,962 |
| Dec 3, 2025 | 115.00 | 115.00 | 113.67 | 114.74 | 114.74 | -0.33% | 1,784 |
| Dec 2, 2025 | 115.00 | 115.48 | 114.60 | 115.12 | 115.12 | -0.44% | 1,849 |
| Dec 1, 2025 | 114.81 | 116.04 | 114.81 | 115.63 | 115.63 | -0.58% | 1,894 |
| 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 |