Mail

0NOF.L - The Procter & Gamble Company

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	143.87	145.05	143.64	144.00	144.00	4,477
06 June 2023	146.35	146.35	143.55	144.00	144.00	6,883
05 June 2023	146.02	147.76	145.91	146.50	146.50	4,071
02 June 2023	144.65	146.02	144.45	146.00	146.00	4,423
01 June 2023	143.21	144.04	142.50	143.50	143.50	331,969
31 May 2023	143.09	143.70	141.91	143.00	143.00	28,799
30 May 2023	143.66	143.87	142.40	143.00	143.00	6,603
26 May 2023	145.22	145.92	144.74	145.00	145.00	7,078
25 May 2023	145.27	146.08	144.55	145.50	145.50	3,994
24 May 2023	147.60	147.85	146.12	146.50	146.50	3,730
23 May 2023	148.56	148.82	147.52	148.00	148.00	7,245
22 May 2023	153.17	153.17	149.04	149.50	149.50	74,358
19 May 2023	152.83	152.87	152.03	152.50	152.50	3,507
18 May 2023	154.94	155.08	151.68	152.50	152.50	29,339
17 May 2023	155.74	156.49	153.94	154.50	154.50	15,592
16 May 2023	155.57	156.81	155.20	156.50	156.50	10,911
15 May 2023	156.60	156.73	154.64	155.50	155.50	2,022
12 May 2023	154.77	155.31	154.48	154.50	154.50	4,294
11 May 2023	154.71	154.82	153.70	153.50	153.50	3,481
10 May 2023	153.97	154.05	152.48	153.50	153.50	7,194
09 May 2023	155.28	155.91	153.62	154.50	154.50	407,928
05 May 2023	155.13	156.18	154.70	156.50	156.50	3,746
04 May 2023	156.38	156.45	155.40	155.50	155.50	3,681
03 May 2023	156.55	157.51	155.50	156.50	156.50	6,473
02 May 2023	156.78	156.78	155.74	155.50	155.50	950,977
28 Apr 2023	156.98	157.09	155.84	156.50	156.50	37,508
27 Apr 2023	155.76	155.95	154.58	155.50	155.50	234,597
26 Apr 2023	155.13	155.87	154.46	155.50	155.50	8,871
25 Apr 2023	157.02	157.83	155.99	157.50	157.50	17,709
24 Apr 2023	155.46	157.16	155.27	156.50	156.50	11,458
21 Apr 2023	155.04	158.11	154.75	156.50	156.50	31,541
20 Apr 2023	150.47	151.28	150.47	151.00	151.00	4,454
20 Apr 2023	0.9407 Dividend
19 Apr 2023	151.62	151.80	150.75	150.50	149.56	6,930
18 Apr 2023	151.05	151.30	150.19	150.50	149.56	25,755
17 Apr 2023	151.05	151.38	150.69	150.50	149.56	8,047
14 Apr 2023	151.00	151.49	150.76	150.50	149.56	2,946
13 Apr 2023	151.07	151.10	150.00	150.50	149.56	103,446
12 Apr 2023	150.66	152.22	149.94	151.50	150.55	452,783
11 Apr 2023	151.40	151.43	150.69	151.50	150.55	2,205
06 Apr 2023	152.47	152.92	151.59	152.00	151.05	3,659
05 Apr 2023	151.43	152.32	151.29	152.00	151.05	3,304
04 Apr 2023	149.51	151.65	149.51	151.00	150.06	278,657
03 Apr 2023	148.41	149.61	147.15	149.50	148.57	2,934
31 Mar 2023	147.92	148.40	147.62	147.57	146.65	17,262
30 Mar 2023	146.80	147.30	146.33	146.68	145.76	6,505
29 Mar 2023	146.36	147.20	146.30	146.82	145.90	34,447
28 Mar 2023	146.53	146.75	145.90	146.43	145.51	3,093
27 Mar 2023	147.09	147.15	146.22	146.61	145.69	244,063
24 Mar 2023	144.89	146.26	144.49	145.73	144.82	2,282
23 Mar 2023	143.99	145.11	143.40	144.91	144.00	270,976
22 Mar 2023	144.27	145.71	144.07	145.23	144.32	11,238
21 Mar 2023	145.13	145.13	142.88	143.40	142.50	222,190
20 Mar 2023	142.93	145.28	142.93	144.42	143.52	189,189
17 Mar 2023	142.89	143.35	141.55	143.13	142.24	555,951
16 Mar 2023	142.02	142.98	141.76	142.18	141.29	8,528
15 Mar 2023	138.92	141.87	138.92	140.49	139.61	12,737
14 Mar 2023	137.47	139.34	137.47	139.05	138.18	9,734
13 Mar 2023	138.84	141.34	138.62	139.46	138.59	13,714
10 Mar 2023	136.94	137.98	136.42	137.15	136.29	8,144
09 Mar 2023	137.58	138.47	137.03	137.21	136.35	271,070
08 Mar 2023	137.56	137.69	136.59	137.15	136.29	356,835
07 Mar 2023	140.35	140.58	137.46	138.28	137.42	21,250
06 Mar 2023	140.56	141.09	139.95	140.13	139.25	8,581
03 Mar 2023	140.99	141.02	139.99	140.44	139.56	4,233
02 Mar 2023	137.66	139.60	137.66	139.02	138.15	55,275
01 Mar 2023	150.00	150.00	136.52	136.97	136.11	5,356
28 Feb 2023	138.44	138.44	137.50	138.10	137.24	7,248
27 Feb 2023	139.26	140.46	138.58	139.07	138.20	44,419
24 Feb 2023	140.05	140.05	138.33	138.71	137.84	42,522
23 Feb 2023	140.50	141.07	139.24	139.91	139.04	566,497
22 Feb 2023	139.91	141.49	139.91	141.14	140.26	600,062
21 Feb 2023	140.01	140.87	139.25	139.88	139.01	19,216
20 Feb 2023	140.00	140.00	140.00	139.72	138.85	800
17 Feb 2023	136.97	138.61	136.80	138.28	137.42	1,717
16 Feb 2023	137.50	137.74	136.60	137.73	136.87	2,728
15 Feb 2023	139.04	139.12	138.08	138.50	137.63	1,919
14 Feb 2023	139.97	140.19	138.70	139.04	138.17	3,196
13 Feb 2023	138.99	140.44	138.93	139.80	138.93	10,362
10 Feb 2023	137.15	138.02	135.97	137.38	136.52	2,806
09 Feb 2023	138.56	139.16	137.17	138.01	137.15	18,951
08 Feb 2023	140.02	140.02	138.64	139.03	138.16	423,904
07 Feb 2023	140.05	141.40	138.85	140.21	139.33	224,335
06 Feb 2023	142.59	142.59	141.10	142.15	141.26	2,832
03 Feb 2023	142.78	143.33	141.21	142.09	141.20	5,047
02 Feb 2023	143.19	143.19	141.23	142.19	141.30	533,268
01 Feb 2023	141.02	142.54	141.02	142.21	141.32	482,201
31 Jan 2023	141.02	141.76	140.83	141.31	140.43	185,775
30 Jan 2023	140.96	142.10	140.57	140.80	139.92	103,049
27 Jan 2023	140.87	140.90	139.29	140.07	139.19	41,530
26 Jan 2023	141.72	141.72	140.87	141.05	140.17	22,216
25 Jan 2023	141.82	141.82	138.75	139.48	138.61	552,467
24 Jan 2023	141.05	142.13	139.89	141.73	140.84	21,681
23 Jan 2023	142.97	143.70	141.50	142.21	141.32	130,733
20 Jan 2023	142.42	142.42	140.20	142.28	141.39	91,444
19 Jan 2023	147.43	147.43	142.98	145.28	144.37	11,090
18 Jan 2023	149.64	149.90	140.00	150.01	149.07	2,234,674
17 Jan 2023	151.21	152.11	150.80	150.01	149.07	35,590
16 Jan 2023	150.01	150.01	150.01	150.01	149.07	-
13 Jan 2023	150.21	150.36	149.56	150.01	149.07	2,889
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...