Australia markets closed

The Procter & Gamble Company (0NOF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
139.47-0.72 (-0.51%)
As of 07:05PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 2024168.50168.50168.50168.50168.5011
18 June 2024167.27168.46166.94168.10168.1018,514
17 June 2024165.60168.69165.48168.30168.309,780
14 June 2024166.06166.85165.30166.40166.404,676
13 June 2024164.95166.90164.77165.80165.806,574
12 June 2024167.46167.58164.26165.90165.904,816
11 June 2024166.61167.03166.04166.80166.802,612
10 June 2024166.84167.53166.09166.60166.606,452
07 June 2024168.47168.96167.43168.40168.407,139
06 June 2024165.87168.54165.09167.90167.909,138
05 June 2024166.62167.02165.19165.90165.909,335
04 June 2024164.88166.92164.43166.30166.3046,244
03 June 2024164.75166.19163.70165.30165.3011,767
31 May 2024162.59163.45162.00163.30163.3017,575
30 May 2024161.82162.66161.52162.40162.402,356
29 May 2024163.00163.11161.59161.90161.907,321
28 May 2024170.00170.00162.33165.70165.704,751
24 May 2024165.43166.29165.31165.70165.704,433
23 May 2024167.00168.01166.28167.30167.3012,499
22 May 2024168.00168.41167.75167.90167.903,685
21 May 2024167.98168.35167.32167.70167.702,412
20 May 2024167.87167.87166.85167.50167.503,726
17 May 2024167.01167.98166.93167.10167.102,120
16 May 2024166.85168.30166.74167.70167.704,504
15 May 2024165.37166.30165.15166.30166.306,126
14 May 2024165.72165.85164.00164.40164.4012,683
13 May 2024166.69167.67165.56166.10166.109,583
10 May 2024165.99166.98165.77166.40166.405,325
09 May 2024165.61166.07164.30165.70165.705,452
08 May 2024165.95166.36165.35165.90165.903,211
07 May 2024164.54166.02164.54165.20165.209,325
03 May 2024163.79164.19162.19163.00163.002,566
02 May 2024165.00165.00162.80163.80163.808,785
01 May 2024163.30164.24162.24163.40163.404,537
30 Apr 2024161.99162.86161.60162.20162.20268,701
29 Apr 2024161.71161.77160.42160.40160.4067,960
26 Apr 2024162.47163.30160.69161.00161.001,555,031
25 Apr 2024162.92164.40162.26162.70162.7022,135
24 Apr 2024161.39162.59159.47161.00161.0028,780
23 Apr 2024160.99162.05160.52161.10161.10817,905
22 Apr 2024158.64161.27157.29160.50160.509,490
19 Apr 2024155.50157.42153.49155.90155.90984,726
18 Apr 2024156.37156.97156.02156.80156.802,935
18 Apr 20241.0065 Dividend
17 Apr 2024156.63156.82155.77156.00154.993,896
16 Apr 2024156.23156.92155.58156.00154.9937,470
15 Apr 2024155.46156.76155.33156.00154.99164,949
12 Apr 2024156.03156.03154.75156.00154.9973,079
11 Apr 2024156.73158.18155.81156.00154.991,820,043
10 Apr 2024156.66157.51155.65156.90155.89323,095
09 Apr 2024156.27156.59155.78156.50155.492,518,394
08 Apr 2024156.38156.69155.70156.60155.593,777
05 Apr 2024155.72156.90154.75156.70155.694,932
04 Apr 2024156.30157.10156.15156.90155.898,003
03 Apr 2024160.58160.71156.19156.50155.4911,392
02 Apr 2024161.84161.84159.76160.20159.1711,991
28 Mar 2024162.88163.20161.77162.50161.455,288
27 Mar 2024161.65162.54161.30162.50161.459,682
26 Mar 2024160.42160.91160.19160.50159.46380,195
25 Mar 2024161.41161.62159.79160.50159.468,224
22 Mar 2024162.04162.38161.52161.50160.46409,669
21 Mar 2024161.96162.45161.10161.50160.4611,539
20 Mar 2024161.80162.38161.49161.50160.464,319
19 Mar 2024161.83162.11161.21161.50160.463,205
18 Mar 2024161.74162.72161.21162.50161.456,572
15 Mar 2024160.34161.44160.33160.50159.461,752
14 Mar 2024162.48162.62161.17162.00160.9512,144
13 Mar 2024162.21162.87161.47162.50161.453,196
12 Mar 2024161.86162.35161.25161.50160.462,887
11 Mar 2024162.00162.44160.80161.50160.467,172
08 Mar 2024158.53160.62158.32159.50158.4729,802
07 Mar 2024160.18160.85159.49160.50159.465,198
06 Mar 2024159.69159.99158.96159.50158.474,172
05 Mar 2024159.59159.93158.79159.50158.4711,400
04 Mar 2024158.13159.54157.54159.50158.473,012
01 Mar 2024157.77159.02157.59158.50157.488,355
29 Feb 2024160.16160.16158.19158.50157.48506,293
28 Feb 2024159.08159.94158.71159.50158.472,625
27 Feb 2024160.00160.00159.07159.50158.473,214
26 Feb 2024161.02161.23160.07160.50159.464,477
23 Feb 2024160.75161.53160.24160.50159.465,002
22 Feb 2024159.32160.78158.65159.50158.478,528
21 Feb 2024158.53160.35158.53159.50158.477,631
20 Feb 2024158.20159.79158.03158.50157.4816,175
19 Feb 2024158.50158.50158.50158.50157.4833
16 Feb 2024157.01158.42156.65157.50156.482,529
15 Feb 2024155.55157.32155.55157.00155.993,827
14 Feb 2024156.27156.32154.92155.50154.50336,708
13 Feb 2024157.11158.89155.77156.50155.49320,267
12 Feb 2024157.53157.67155.50156.50155.493,445
09 Feb 2024158.84158.84156.52157.50156.485,893
08 Feb 2024158.87159.05157.82158.50157.484,394
07 Feb 2024159.38159.82159.08159.50158.474,867
06 Feb 2024158.21159.04157.95158.50157.481,265,430
05 Feb 2024157.71158.80157.64158.50157.486,903
02 Feb 2024159.01159.68157.57158.50157.487,692
01 Feb 2024157.03159.29156.66158.50157.484,670
31 Jan 2024157.89158.50157.15157.50156.487,304
30 Jan 2024156.16157.66155.97157.00155.991,097,130
29 Jan 2024156.68157.26155.41155.50154.508,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...