Honda Motor Co., Ltd. (LON:0J5T)
London
· Delayed Price · Currency is GBP · Price in USD 29.45
-0.27 (-0.93%)
At close: Dec 5, 2025
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.99 | 30.00 | 29.44 | 29.45 | 29.45 | -0.93% | 19,219 |
| Dec 4, 2025 | 29.85 | 29.96 | 29.69 | 29.72 | 29.72 | 1.39% | 22,258 |
| Dec 3, 2025 | 29.31 | 29.49 | 28.92 | 29.31 | 29.31 | -0.22% | 33,776 |
| Dec 2, 2025 | 29.29 | 29.41 | 29.23 | 29.38 | 29.38 | -1.60% | 7,169 |
| Dec 1, 2025 | 29.64 | 30.00 | 29.57 | 29.86 | 29.86 | -1.20% | 386 |
| Nov 28, 2025 | 30.17 | 30.24 | 30.08 | 30.22 | 30.22 | -0.16% | 286 |
| Nov 26, 2025 | 30.22 | 30.29 | 29.98 | 30.27 | 30.27 | 1.14% | 946 |
| Nov 25, 2025 | 29.76 | 29.97 | 29.63 | 29.93 | 29.93 | 0.47% | 969 |
| Nov 24, 2025 | 29.17 | 29.88 | 29.17 | 29.79 | 29.79 | 0.96% | 350 |
| Nov 21, 2025 | 28.80 | 29.63 | 28.80 | 29.51 | 29.51 | 3.72% | 560 |
| Nov 20, 2025 | 28.93 | 28.96 | 28.45 | 28.45 | 28.45 | -2.86% | 354 |
| Nov 19, 2025 | 29.24 | 29.45 | 29.18 | 29.29 | 29.29 | 0.93% | 347 |
| Nov 18, 2025 | 29.06 | 29.06 | 28.78 | 29.02 | 29.02 | -0.76% | 1,674 |
| Nov 17, 2025 | 29.64 | 29.64 | 29.20 | 29.24 | 29.24 | -3.18% | 390 |
| Nov 14, 2025 | 30.00 | 30.21 | 30.00 | 30.20 | 30.20 | 1.28% | 1,157 |
| Nov 13, 2025 | 30.06 | 30.22 | 29.80 | 29.82 | 29.82 | -0.93% | 2,078 |
| Nov 12, 2025 | 29.99 | 30.15 | 29.99 | 30.10 | 30.10 | 1.00% | 1,318 |
| Nov 11, 2025 | 29.45 | 29.87 | 29.43 | 29.80 | 29.80 | 1.12% | 283 |
| Nov 10, 2025 | 29.57 | 29.76 | 29.25 | 29.47 | 29.47 | -1.14% | 760 |
| Nov 7, 2025 | 29.91 | 29.94 | 29.48 | 29.81 | 29.81 | -1.91% | 2,919 |
| Nov 6, 2025 | 30.60 | 30.67 | 30.35 | 30.39 | 30.39 | -1.75% | 13,706 |
| Nov 5, 2025 | 30.60 | 30.93 | 30.53 | 30.93 | 30.93 | 0.52% | 187 |
| Nov 4, 2025 | 30.41 | 30.99 | 30.41 | 30.77 | 30.77 | 0.68% | 237 |
| Nov 3, 2025 | 30.50 | 30.59 | 30.44 | 30.56 | 30.56 | 0.36% | 864 |
| Oct 31, 2025 | 30.76 | 30.76 | 30.39 | 30.45 | 30.45 | -2.25% | 660 |
| Oct 30, 2025 | 31.07 | 31.35 | 31.07 | 31.15 | 31.15 | -0.09% | 590 |
| Oct 29, 2025 | 31.16 | 31.40 | 31.08 | 31.18 | 31.18 | -2.20% | 816 |
| Oct 28, 2025 | 31.62 | 31.95 | 31.61 | 31.88 | 31.88 | 0.35% | 733 |
| Oct 27, 2025 | 31.73 | 31.99 | 31.52 | 31.77 | 31.77 | 0.76% | 1,119 |
| Oct 24, 2025 | 31.53 | 31.57 | 31.48 | 31.53 | 31.53 | -0.28% | 509 |
| Oct 23, 2025 | 31.58 | 31.65 | 31.50 | 31.62 | 31.62 | -0.38% | 204 |
| Oct 22, 2025 | 32.04 | 32.04 | 31.72 | 31.74 | 31.74 | 1.48% | 540 |
| Oct 21, 2025 | 30.87 | 31.28 | 30.76 | 31.28 | 31.28 | 0.08% | 530 |
| Oct 20, 2025 | 31.11 | 31.32 | 31.02 | 31.25 | 31.25 | 1.57% | 256 |
| Oct 17, 2025 | 30.50 | 30.77 | 30.42 | 30.77 | 30.77 | 0.22% | 197 |
| Oct 16, 2025 | 30.78 | 30.88 | 30.54 | 30.70 | 30.70 | -0.09% | 560 |
| Oct 15, 2025 | 30.69 | 30.89 | 30.69 | 30.73 | 30.73 | 0.37% | 1,354 |
| Oct 14, 2025 | 30.40 | 30.62 | 30.05 | 30.62 | 30.62 | 1.44% | 1,909 |
| Oct 13, 2025 | 30.12 | 30.27 | 30.02 | 30.18 | 30.18 | 0.56% | 543 |
| Oct 10, 2025 | 30.61 | 30.61 | 29.92 | 30.01 | 30.01 | -1.99% | 1,186 |
| Oct 9, 2025 | 31.23 | 31.23 | 30.59 | 30.62 | 30.62 | -2.49% | 749 |
| Oct 8, 2025 | 31.36 | 31.58 | 31.36 | 31.40 | 31.40 | -1.19% | 287 |
| Oct 7, 2025 | 31.86 | 31.93 | 31.69 | 31.78 | 31.78 | -0.55% | 257 |
| Oct 6, 2025 | 31.91 | 32.41 | 31.29 | 31.96 | 31.96 | 2.49% | 2,855 |
| Oct 3, 2025 | 30.96 | 31.29 | 30.96 | 31.18 | 31.18 | 2.06% | 665 |
| Oct 2, 2025 | 30.81 | 30.83 | 30.48 | 30.55 | 30.55 | -0.99% | 919 |
| Oct 1, 2025 | 30.81 | 31.08 | 30.81 | 30.86 | 30.86 | 0.36% | 1,627 |
| Sep 30, 2025 | 31.09 | 31.22 | 30.70 | 30.75 | 30.75 | -3.08% | 835 |
| Sep 29, 2025 | 32.98 | 32.99 | 31.54 | 31.72 | 31.72 | -4.17% | 804 |
| Sep 26, 2025 | 33.10 | 33.35 | 32.88 | 33.10 | 32.55 | -0.90% | 1,045 |
| Sep 25, 2025 | 33.46 | 33.53 | 33.21 | 33.40 | 32.85 | -0.19% | 1,129 |
| Sep 24, 2025 | 33.33 | 33.56 | 33.23 | 33.47 | 32.91 | -1.26% | 1,692 |
| Sep 23, 2025 | 33.95 | 34.17 | 33.71 | 33.89 | 33.33 | 0.33% | 643 |
| Sep 22, 2025 | 33.65 | 33.78 | 33.59 | 33.78 | 33.22 | 1.29% | 1,865 |
| Sep 19, 2025 | 33.41 | 33.47 | 33.21 | 33.35 | 32.80 | -1.12% | 9,147 |
| Sep 18, 2025 | 33.65 | 33.76 | 33.52 | 33.73 | 33.17 | -1.58% | 1,074 |
| Sep 17, 2025 | 33.93 | 34.27 | 33.91 | 34.27 | 33.70 | 1.18% | 302 |
| Sep 16, 2025 | 34.03 | 34.03 | 33.79 | 33.87 | 33.31 | 0.50% | 316 |
| Sep 15, 2025 | 33.71 | 33.75 | 33.60 | 33.70 | 33.14 | 0.21% | 430 |
| Sep 12, 2025 | 33.95 | 34.64 | 33.51 | 33.63 | 33.07 | -1.09% | 407 |
| Sep 11, 2025 | 33.50 | 34.05 | 33.50 | 34.00 | 33.43 | -0.01% | 745 |
| Sep 10, 2025 | 34.07 | 34.19 | 34.00 | 34.00 | 33.44 | -1.80% | 427 |
| Sep 9, 2025 | 34.65 | 34.65 | 34.42 | 34.63 | 34.05 | -0.16% | 211 |
| Sep 8, 2025 | 34.32 | 34.70 | 34.32 | 34.68 | 34.10 | 1.18% | 543 |
| Sep 5, 2025 | 34.79 | 34.79 | 34.22 | 34.28 | 33.71 | 0.51% | 728 |
| Sep 4, 2025 | 33.91 | 34.10 | 33.72 | 34.10 | 33.54 | 1.55% | 1,584 |
| Sep 3, 2025 | 33.54 | 33.69 | 33.54 | 33.58 | 33.02 | -0.03% | 615 |
| Sep 2, 2025 | 33.43 | 33.64 | 33.39 | 33.59 | 33.03 | 0.57% | 608 |
| Aug 29, 2025 | 33.43 | 33.49 | 33.29 | 33.40 | 32.85 | -1.59% | 143 |
| Aug 28, 2025 | 33.95 | 34.00 | 33.90 | 33.94 | 33.38 | 0.41% | 384 |
| Aug 27, 2025 | 33.59 | 33.82 | 32.96 | 33.80 | 33.24 | -0.47% | 541 |
| Aug 26, 2025 | 33.93 | 34.00 | 33.83 | 33.96 | 33.40 | -1.08% | 279 |
| Aug 25, 2025 | 34.53 | 34.58 | 34.33 | 34.33 | 33.76 | -0.72% | 538 |
| Aug 22, 2025 | 34.06 | 34.64 | 33.95 | 34.58 | 34.01 | 1.86% | 216 |
| Aug 21, 2025 | 33.88 | 33.95 | 33.79 | 33.95 | 33.39 | -1.71% | 472 |
| Aug 20, 2025 | 34.54 | 34.70 | 34.48 | 34.54 | 33.97 | 1.35% | 538 |
| Aug 19, 2025 | 33.96 | 34.16 | 33.96 | 34.08 | 33.52 | 0.50% | 251 |
| Aug 18, 2025 | 33.63 | 33.97 | 33.62 | 33.91 | 33.35 | 1.65% | 352 |
| Aug 15, 2025 | 33.39 | 33.64 | 33.07 | 33.36 | 32.81 | 0.79% | 223 |
| Aug 14, 2025 | 33.03 | 33.14 | 33.00 | 33.10 | 32.55 | -0.84% | 211 |
| Aug 13, 2025 | 33.16 | 33.48 | 33.16 | 33.38 | 32.83 | -0.63% | 212 |
| Aug 12, 2025 | 33.42 | 33.64 | 33.33 | 33.59 | 33.03 | 2.66% | 717 |
| Aug 11, 2025 | 32.57 | 32.87 | 32.57 | 32.72 | 32.18 | 0.10% | 677 |
| Aug 8, 2025 | 32.77 | 32.77 | 32.57 | 32.69 | 32.14 | 3.89% | 813 |
| Aug 7, 2025 | 31.67 | 31.72 | 31.46 | 31.46 | 30.94 | -3.01% | 913 |
| Aug 6, 2025 | 32.80 | 32.84 | 32.18 | 32.44 | 31.90 | 2.33% | 937 |
| Aug 5, 2025 | 31.56 | 31.71 | 31.33 | 31.70 | 31.18 | 0.13% | 666 |
| Aug 4, 2025 | 31.67 | 31.72 | 31.55 | 31.66 | 31.13 | 1.60% | 867 |
| Aug 1, 2025 | 31.31 | 31.57 | 31.00 | 31.16 | 30.64 | -0.85% | 636 |
| Jul 31, 2025 | 31.43 | 31.57 | 31.25 | 31.43 | 30.91 | -2.09% | 95 |
| Jul 30, 2025 | 32.16 | 32.18 | 31.55 | 32.10 | 31.57 | -2.31% | 668 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.50 | 32.86 | 32.31 | -1.04% | 376 |
| Jul 28, 2025 | 33.47 | 33.56 | 33.20 | 33.20 | 32.65 | 0.74% | 1,900 |
| Jul 25, 2025 | 33.00 | 33.08 | 32.66 | 32.96 | 32.41 | -2.27% | 2,968 |
| Jul 24, 2025 | 33.67 | 33.93 | 33.48 | 33.73 | 33.17 | -1.68% | 6,507 |
| Jul 23, 2025 | 32.35 | 34.43 | 32.35 | 34.30 | 33.73 | 12.72% | 12,090 |
| Jul 22, 2025 | 30.28 | 30.43 | 30.27 | 30.43 | 29.93 | 0.07% | 24 |
| Jul 21, 2025 | 30.21 | 30.43 | 30.00 | 30.41 | 29.90 | 1.38% | 175 |
| Jul 18, 2025 | 30.39 | 30.39 | 30.00 | 30.00 | 29.50 | -0.94% | 495 |
| Jul 17, 2025 | 30.11 | 30.29 | 30.01 | 30.28 | 29.78 | -0.42% | 211 |