The Procter & Gamble Company (0NOF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 161.71 | 161.77 | 160.42 | 160.40 | 160.40 | 67,960 |
| 26 Apr 2024 | 162.47 | 163.30 | 160.69 | 161.00 | 161.00 | 1,555,031 |
| 25 Apr 2024 | 162.92 | 164.40 | 162.26 | 162.70 | 162.70 | 22,135 |
| 24 Apr 2024 | 161.39 | 162.59 | 159.47 | 161.00 | 161.00 | 28,780 |
| 23 Apr 2024 | 160.99 | 162.05 | 160.52 | 161.10 | 161.10 | 817,905 |
| 22 Apr 2024 | 158.64 | 161.27 | 157.29 | 160.50 | 160.50 | 9,490 |
| 19 Apr 2024 | 155.50 | 157.42 | 153.49 | 155.90 | 155.90 | 984,726 |
| 18 Apr 2024 | 156.37 | 156.97 | 156.02 | 156.80 | 156.80 | 2,935 |
| 18 Apr 2024 | 1.0065 Dividend | |||||
| 17 Apr 2024 | 156.63 | 156.82 | 155.77 | 156.00 | 154.99 | 3,896 |
| 16 Apr 2024 | 156.23 | 156.92 | 155.58 | 156.00 | 154.99 | 37,470 |
| 15 Apr 2024 | 155.46 | 156.76 | 155.33 | 156.00 | 154.99 | 164,949 |
| 12 Apr 2024 | 156.03 | 156.03 | 154.75 | 156.00 | 154.99 | 73,079 |
| 11 Apr 2024 | 156.73 | 158.18 | 155.81 | 156.00 | 154.99 | 1,820,043 |
| 10 Apr 2024 | 156.66 | 157.51 | 155.65 | 156.90 | 155.89 | 323,095 |
| 09 Apr 2024 | 156.27 | 156.59 | 155.78 | 156.50 | 155.49 | 2,518,394 |
| 08 Apr 2024 | 156.38 | 156.69 | 155.70 | 156.60 | 155.59 | 3,777 |
| 05 Apr 2024 | 155.72 | 156.90 | 154.75 | 156.70 | 155.69 | 4,932 |
| 04 Apr 2024 | 156.30 | 157.10 | 156.15 | 156.90 | 155.89 | 8,003 |
| 03 Apr 2024 | 160.58 | 160.71 | 156.19 | 156.50 | 155.49 | 11,392 |
| 02 Apr 2024 | 161.84 | 161.84 | 159.76 | 160.20 | 159.17 | 11,991 |
| 28 Mar 2024 | 162.88 | 163.20 | 161.77 | 162.50 | 161.45 | 5,288 |
| 27 Mar 2024 | 161.65 | 162.54 | 161.30 | 162.50 | 161.45 | 9,682 |
| 26 Mar 2024 | 160.42 | 160.91 | 160.19 | 160.50 | 159.46 | 380,195 |
| 25 Mar 2024 | 161.41 | 161.62 | 159.79 | 160.50 | 159.46 | 8,224 |
| 22 Mar 2024 | 162.04 | 162.38 | 161.52 | 161.50 | 160.46 | 409,669 |
| 21 Mar 2024 | 161.96 | 162.45 | 161.10 | 161.50 | 160.46 | 11,539 |
| 20 Mar 2024 | 161.80 | 162.38 | 161.49 | 161.50 | 160.46 | 4,319 |
| 19 Mar 2024 | 161.83 | 162.11 | 161.21 | 161.50 | 160.46 | 3,205 |
| 18 Mar 2024 | 161.74 | 162.72 | 161.21 | 162.50 | 161.45 | 6,572 |
| 15 Mar 2024 | 160.34 | 161.44 | 160.33 | 160.50 | 159.46 | 1,752 |
| 14 Mar 2024 | 162.48 | 162.62 | 161.17 | 162.00 | 160.95 | 12,144 |
| 13 Mar 2024 | 162.21 | 162.87 | 161.47 | 162.50 | 161.45 | 3,196 |
| 12 Mar 2024 | 161.86 | 162.35 | 161.25 | 161.50 | 160.46 | 2,887 |
| 11 Mar 2024 | 162.00 | 162.44 | 160.80 | 161.50 | 160.46 | 7,172 |
| 08 Mar 2024 | 158.53 | 160.62 | 158.32 | 159.50 | 158.47 | 29,802 |
| 07 Mar 2024 | 160.18 | 160.85 | 159.49 | 160.50 | 159.46 | 5,198 |
| 06 Mar 2024 | 159.69 | 159.99 | 158.96 | 159.50 | 158.47 | 4,172 |
| 05 Mar 2024 | 159.59 | 159.93 | 158.79 | 159.50 | 158.47 | 11,400 |
| 04 Mar 2024 | 158.13 | 159.54 | 157.54 | 159.50 | 158.47 | 3,012 |
| 01 Mar 2024 | 157.77 | 159.02 | 157.59 | 158.50 | 157.48 | 8,355 |
| 29 Feb 2024 | 160.16 | 160.16 | 158.19 | 158.50 | 157.48 | 506,293 |
| 28 Feb 2024 | 159.08 | 159.94 | 158.71 | 159.50 | 158.47 | 2,625 |
| 27 Feb 2024 | 160.00 | 160.00 | 159.07 | 159.50 | 158.47 | 3,214 |
| 26 Feb 2024 | 161.02 | 161.23 | 160.07 | 160.50 | 159.46 | 4,477 |
| 23 Feb 2024 | 160.75 | 161.53 | 160.24 | 160.50 | 159.46 | 5,002 |
| 22 Feb 2024 | 159.32 | 160.78 | 158.65 | 159.50 | 158.47 | 8,528 |
| 21 Feb 2024 | 158.53 | 160.35 | 158.53 | 159.50 | 158.47 | 7,631 |
| 20 Feb 2024 | 158.20 | 159.79 | 158.03 | 158.50 | 157.48 | 16,175 |
| 19 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 157.48 | 33 |
| 16 Feb 2024 | 157.01 | 158.42 | 156.65 | 157.50 | 156.48 | 2,529 |
| 15 Feb 2024 | 155.55 | 157.32 | 155.55 | 157.00 | 155.99 | 3,827 |
| 14 Feb 2024 | 156.27 | 156.32 | 154.92 | 155.50 | 154.50 | 336,708 |
| 13 Feb 2024 | 157.11 | 158.89 | 155.77 | 156.50 | 155.49 | 320,267 |
| 12 Feb 2024 | 157.53 | 157.67 | 155.50 | 156.50 | 155.49 | 3,445 |
| 09 Feb 2024 | 158.84 | 158.84 | 156.52 | 157.50 | 156.48 | 5,893 |
| 08 Feb 2024 | 158.87 | 159.05 | 157.82 | 158.50 | 157.48 | 4,394 |
| 07 Feb 2024 | 159.38 | 159.82 | 159.08 | 159.50 | 158.47 | 4,867 |
| 06 Feb 2024 | 158.21 | 159.04 | 157.95 | 158.50 | 157.48 | 1,265,430 |
| 05 Feb 2024 | 157.71 | 158.80 | 157.64 | 158.50 | 157.48 | 6,903 |
| 02 Feb 2024 | 159.01 | 159.68 | 157.57 | 158.50 | 157.48 | 7,692 |
| 01 Feb 2024 | 157.03 | 159.29 | 156.66 | 158.50 | 157.48 | 4,670 |
| 31 Jan 2024 | 157.89 | 158.50 | 157.15 | 157.50 | 156.48 | 7,304 |
| 30 Jan 2024 | 156.16 | 157.66 | 155.97 | 157.00 | 155.99 | 1,097,130 |
| 29 Jan 2024 | 156.68 | 157.26 | 155.41 | 155.50 | 154.50 | 8,492 |
| 26 Jan 2024 | 156.01 | 156.14 | 155.34 | 156.00 | 154.99 | 6,318 |
| 25 Jan 2024 | 152.29 | 154.70 | 152.09 | 153.50 | 152.51 | 166,043 |
| 24 Jan 2024 | 153.87 | 154.13 | 152.58 | 153.50 | 152.51 | 21,902 |
| 23 Jan 2024 | 150.02 | 156.38 | 147.86 | 154.00 | 153.01 | 911,029 |
| 22 Jan 2024 | 146.83 | 147.89 | 146.29 | 147.50 | 146.55 | 5,567 |
| 19 Jan 2024 | 148.44 | 148.56 | 147.31 | 148.50 | 147.54 | 135,634 |
| 18 Jan 2024 | 147.91 | 148.33 | 146.93 | 147.50 | 146.55 | 12,003 |
| 18 Jan 2024 | 0.9407 Dividend | |||||
| 17 Jan 2024 | 148.71 | 150.54 | 148.71 | 149.50 | 147.60 | 5,556 |
| 16 Jan 2024 | 150.07 | 151.50 | 148.90 | 149.50 | 147.60 | 1,017,052 |
| 15 Jan 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 147.60 | 6 |
| 12 Jan 2024 | 151.10 | 151.26 | 149.90 | 149.50 | 147.60 | 4,214 |
| 11 Jan 2024 | 150.14 | 150.45 | 149.30 | 149.50 | 147.60 | 4,398 |
| 10 Jan 2024 | 149.57 | 150.00 | 149.33 | 149.50 | 147.60 | 5,012 |
| 09 Jan 2024 | 148.13 | 149.33 | 147.75 | 149.00 | 147.11 | 4,418 |
| 08 Jan 2024 | 148.66 | 148.66 | 147.42 | 148.00 | 146.12 | 710,855 |
| 05 Jan 2024 | 148.77 | 148.87 | 146.57 | 148.00 | 146.12 | 21,259 |
| 04 Jan 2024 | 148.44 | 149.18 | 147.81 | 149.00 | 147.11 | 2,555 |
| 03 Jan 2024 | 148.92 | 149.03 | 147.73 | 148.50 | 146.61 | 11,039 |
| 02 Jan 2024 | 146.47 | 149.39 | 146.31 | 148.50 | 146.61 | 4,361 |
| 29 Dec 2023 | 145.90 | 146.94 | 145.78 | 146.00 | 144.15 | 1,141 |
| 28 Dec 2023 | 145.94 | 146.00 | 145.06 | 145.50 | 143.65 | 1,636 |
| 27 Dec 2023 | 145.83 | 145.97 | 145.46 | 146.00 | 144.15 | 16,537 |
| 22 Dec 2023 | 144.40 | 145.61 | 144.02 | 144.00 | 142.17 | 1,857 |
| 21 Dec 2023 | 144.62 | 144.79 | 143.14 | 143.00 | 141.18 | 5,789 |
| 20 Dec 2023 | 146.17 | 146.17 | 144.97 | 143.00 | 141.18 | 415,267 |
| 19 Dec 2023 | 147.33 | 147.33 | 145.43 | 143.00 | 141.18 | 5,990 |
| 18 Dec 2023 | 144.88 | 147.49 | 144.55 | 143.00 | 141.18 | 5,175 |
| 15 Dec 2023 | 32.15 | 32.15 | 32.15 | 143.00 | 141.18 | 12,801 |
| 14 Dec 2023 | 148.04 | 148.50 | 145.00 | 148.50 | 146.61 | 4,819 |
| 13 Dec 2023 | 146.19 | 147.47 | 145.57 | 147.00 | 145.13 | 304,727 |
| 12 Dec 2023 | 145.82 | 146.21 | 145.10 | 145.50 | 143.65 | 75,634 |
| 11 Dec 2023 | 144.80 | 145.82 | 144.67 | 145.00 | 143.16 | 9,197 |
| 08 Dec 2023 | 146.48 | 146.48 | 144.52 | 145.00 | 143.16 | 7,301 |
| 07 Dec 2023 | 146.63 | 147.07 | 146.04 | 146.00 | 144.15 | 1,771 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.