Australia markets open in 1 hour 45 minutes

The Procter & Gamble Company (0NOF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
139.47-0.72 (-0.51%)
At close: 06:05PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024158.53160.35158.53159.50159.507,631
20 Feb 2024158.20159.79158.03158.50158.5016,175
19 Feb 2024158.50158.50158.50158.50158.5033
16 Feb 2024157.01158.42156.65157.50157.502,529
15 Feb 2024155.55157.32155.55157.00157.003,827
14 Feb 2024156.27156.32154.92155.50155.50336,708
13 Feb 2024157.11158.89155.77156.50156.50320,267
12 Feb 2024157.53157.67155.50156.50156.503,445
09 Feb 2024158.84158.84156.52157.50157.505,893
08 Feb 2024158.87159.05157.82158.50158.504,394
07 Feb 2024159.38159.82159.08159.50159.504,867
06 Feb 2024158.21159.04157.95158.50158.501,265,430
05 Feb 2024157.71158.80157.64158.50158.506,903
02 Feb 2024159.01159.68157.57158.50158.507,692
01 Feb 2024157.03159.29156.66158.50158.504,670
31 Jan 2024157.89158.50157.15157.50157.507,304
30 Jan 2024156.16157.66155.97157.00157.001,097,130
29 Jan 2024156.68157.26155.41155.50155.508,492
26 Jan 2024156.01156.14155.34156.00156.006,318
25 Jan 2024152.29154.70152.09153.50153.50166,043
24 Jan 2024153.87154.13152.58153.50153.5021,902
23 Jan 2024150.02156.38147.86154.00154.00911,029
22 Jan 2024146.83147.89146.29147.50147.505,567
19 Jan 2024148.44148.56147.31148.50148.50135,634
18 Jan 2024147.91148.33146.93147.50147.5012,003
18 Jan 20240.9407 Dividend
17 Jan 2024148.71150.54148.71149.50148.565,556
16 Jan 2024150.07151.50148.90149.50148.561,017,052
15 Jan 2024149.50149.50149.50149.50148.566
12 Jan 2024151.10151.26149.90149.50148.564,214
11 Jan 2024150.14150.45149.30149.50148.564,398
10 Jan 2024149.57150.00149.33149.50148.565,012
09 Jan 2024148.13149.33147.75149.00148.064,418
08 Jan 2024148.66148.66147.42148.00147.07710,855
05 Jan 2024148.77148.87146.57148.00147.0721,259
04 Jan 2024148.44149.18147.81149.00148.062,555
03 Jan 2024148.92149.03147.73148.50147.5711,039
02 Jan 2024146.47149.39146.31148.50147.574,361
29 Dec 2023145.90146.94145.78146.00145.081,141
28 Dec 2023145.94146.00145.06145.50144.581,636
27 Dec 2023145.83145.97145.46146.00145.0816,537
22 Dec 2023144.40145.61144.02144.00143.091,857
21 Dec 2023144.62144.79143.14143.00142.105,789
20 Dec 2023146.17146.17144.97143.00142.10415,267
19 Dec 2023147.33147.33145.43143.00142.105,990
18 Dec 2023144.88147.49144.55143.00142.105,175
15 Dec 202332.1532.1532.15143.00142.1012,801
14 Dec 2023148.04148.50145.00148.50147.574,819
13 Dec 2023146.19147.47145.57147.00146.08304,727
12 Dec 2023145.82146.21145.10145.50144.5875,634
11 Dec 2023144.80145.82144.67145.00144.099,197
08 Dec 2023146.48146.48144.52145.00144.097,301
07 Dec 2023146.63147.07146.04146.00145.081,771
06 Dec 2023146.77147.10145.65145.50144.584,809
05 Dec 2023152.38152.59146.62148.00147.0719,951
04 Dec 2023152.66152.66151.71152.50151.547,876
01 Dec 2023153.40153.44152.26154.50153.532,939
30 Nov 2023150.94152.15150.34151.50150.556,652
29 Nov 2023152.22152.64151.13151.50150.551,770
28 Nov 2023151.46152.74151.18152.50151.542,794
27 Nov 2023151.52151.52150.73152.00151.042,942
24 Nov 2023151.25151.71151.03152.00151.043,143
23 Nov 2023151.50151.50151.50151.50150.55-
22 Nov 2023149.50151.38149.50151.00150.057,417
21 Nov 2023149.72150.05148.80149.50148.564,246
20 Nov 2023150.21151.04149.67150.50149.554,467
17 Nov 2023153.06153.06150.95153.50152.533,470
16 Nov 2023151.42152.86151.34152.50151.54142,965
15 Nov 2023152.16152.38150.40150.50149.555,855
14 Nov 2023153.12153.44151.68153.00152.049,057
13 Nov 2023151.87152.74151.33152.00151.048,432
10 Nov 2023150.94151.15149.94150.50149.555,175
09 Nov 2023149.62150.13149.16150.00149.06185,522
08 Nov 2023150.59151.15149.51150.00149.06519,661
07 Nov 2023150.97151.21150.17150.50149.557,972
06 Nov 2023150.07151.18150.01150.50149.55147,897
03 Nov 2023151.89152.27149.71150.50149.554,043
02 Nov 2023149.46151.56148.98151.00150.0531,121
01 Nov 2023150.73150.73149.27149.50148.56753,019
31 Oct 2023149.26150.13148.75149.00148.06883,173
30 Oct 2023148.61149.52147.64148.50147.575,261
27 Oct 2023149.12149.91146.96147.50146.576,736
26 Oct 2023150.85151.45150.08150.50149.552,658
25 Oct 2023149.66151.19149.12150.50149.557,386
24 Oct 2023148.31149.45147.96149.00148.06516,575
23 Oct 2023147.94149.46147.62148.50147.573,386
20 Oct 2023149.14149.78148.27149.00148.064,528
19 Oct 2023150.01150.33147.27143.00142.1011,077
19 Oct 20230.9407 Dividend
18 Oct 2023150.02151.24148.61143.00141.1716,148
17 Oct 2023146.15146.69145.26143.00141.174,439
16 Oct 2023145.29147.05145.29143.00141.177,043
13 Oct 2023143.81144.94143.27143.00141.175,571
12 Oct 2023142.86143.92141.67143.00141.172,785
11 Oct 2023145.04145.45142.59143.00141.175,834
10 Oct 2023143.56145.20143.56145.00143.147,026
09 Oct 2023144.09144.09141.61142.00140.184,328
06 Oct 2023143.86144.19141.45143.50141.665,962
05 Oct 2023145.43146.06144.17145.00143.142,914
04 Oct 2023145.78146.20145.00145.50143.634,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...