Skip to main content
The Procter & Gamble Company (LON:0NOF)
London flag London · Delayed Price · Currency is GBP · Price in USD
153.76
-0.69 (-0.45%)
At close: Mar 6, 2026

LON:0NOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026154.40155.00151.80153.76153.76-0.45%7,848
Mar 5, 2026158.11158.58153.95154.45154.45-2.18%26,915
Mar 4, 2026160.17162.00154.90157.89157.89-1.37%12,794
Mar 3, 2026163.00165.64158.61160.09160.09-2.67%275,972
Mar 2, 2026166.53167.96163.50164.48164.48-1.20%16,663
Feb 27, 2026163.25166.88162.10166.48166.482.02%12,548
Feb 26, 2026163.50164.80162.74163.19163.19-0.29%7,791
Feb 25, 2026164.56165.30162.09163.67163.67-1.21%25,111
Feb 24, 2026165.13166.90163.89165.68165.680.60%7,511
Feb 23, 2026160.78165.19160.00164.70164.702.68%21,805
Feb 20, 2026158.78160.95157.80160.40160.401.27%7,578
Feb 19, 2026156.60160.00155.60158.39158.391.49%5,185
Feb 18, 2026159.45160.00155.77156.06156.06-2.25%13,774
Feb 17, 2026158.82162.01158.82159.66159.66-1.21%216,358
Feb 16, 2026161.61161.61161.61161.61161.61-79
Feb 13, 2026161.20162.85160.11161.61161.61-0.63%44,934
Feb 12, 2026159.64163.11158.64162.63162.631.89%13,281
Feb 11, 2026158.96161.16156.58159.61159.61-0.24%14,544
Feb 10, 2026157.37160.01156.10160.00160.001.96%11,537
Feb 9, 2026158.38160.00156.00156.93156.93-1.48%11,501
Feb 6, 2026158.94159.99157.58159.28159.280.63%29,255
Feb 5, 2026156.56159.64155.26158.29158.290.04%28,485
Feb 4, 2026155.37158.35155.05158.23158.231.87%27,077
Feb 3, 2026152.84156.50150.86155.32155.321.44%82,969
Feb 2, 2026151.62153.25150.19153.12153.121.17%29,247
Jan 30, 2026149.87151.52146.95151.35151.351.03%76,965
Jan 29, 2026146.61150.11146.00149.80149.801.40%10,523
Jan 28, 2026147.36149.49147.25147.73147.73-0.44%10,542
Jan 27, 2026149.29149.80147.72148.38148.38-0.38%6,006
Jan 26, 2026149.71151.00148.52148.95148.94-0.77%21,225
Jan 23, 2026149.10151.61149.10150.10150.10-0.40%45,403
Jan 22, 2026146.99150.77142.00150.70149.643.83%112,711
Jan 21, 2026146.75147.37145.03145.14144.12-0.83%14,896
Jan 20, 2026144.95146.90143.50146.35145.321.71%30,570
Jan 16, 2026144.60147.00143.50143.89142.88-0.77%118,048
Jan 15, 2026146.13146.35144.39145.01143.99-1.02%41,325
Jan 14, 2026143.70146.88143.00146.50145.471.85%17,309
Jan 13, 2026143.44144.18142.80143.84142.830.25%7,654
Jan 12, 2026142.08143.94141.61143.48142.471.21%10,795
Jan 9, 2026141.36142.31140.90141.77140.770.22%8,906
Jan 8, 2026138.58141.59137.80141.45140.462.45%14,369
Jan 7, 2026140.02141.42137.65138.07137.10-1.49%20,190
Jan 6, 2026140.79141.38139.91140.17139.18-0.17%14,002
Jan 5, 2026142.04143.01139.68140.40139.41-1.04%15,052
Jan 2, 2026144.70145.17141.29141.87140.87-1.43%9,729
Dec 31, 2025144.24144.50142.83143.93142.920.03%1,647
Dec 30, 2025144.75145.80143.62143.89142.87-0.46%10,869
Dec 29, 2025144.60145.80144.00144.55143.530.14%6,107
Dec 24, 2025143.20144.97142.15144.35143.330.61%3,173
Dec 23, 2025142.59144.00142.00143.48142.470.45%7,108
Dec 22, 2025145.87145.87142.77142.84141.84-0.93%24,121
Dec 19, 2025145.65146.59143.98144.18143.17-1.17%16,543
Dec 18, 2025147.95147.95145.00145.88144.86-1.41%1,012,653
Dec 17, 2025146.99148.42145.60147.96146.921.77%14,544
Dec 16, 2025145.48146.52144.63145.39144.370.57%19,735
Dec 15, 2025143.23144.78142.55144.57143.551.37%18,316
Dec 12, 2025141.00143.11140.83142.62141.621.13%15,950
Dec 11, 2025140.50141.70140.00141.02140.030.98%13,773
Dec 10, 2025139.98141.24139.63139.66138.67-0.21%29,515
Dec 9, 2025138.65140.88138.56139.95138.970.52%67,954
Dec 8, 2025144.13144.90139.06139.23138.25-3.09%41,537
Dec 5, 2025145.58145.71143.54143.67142.66-1.12%12,986
Dec 4, 2025146.60147.39144.54145.29144.27-0.63%13,805
Dec 3, 2025145.52148.21144.59146.21145.181.18%3,509
Dec 2, 2025147.80148.57142.51144.50143.48-2.67%29,296
Dec 1, 2025149.84151.15147.85148.47147.420.23%18,794
Nov 28, 2025148.50151.98147.20148.13147.09-0.10%11,124
Nov 26, 2025148.60149.04147.76148.27147.230.10%9,157
Nov 25, 2025147.00148.69146.90148.12147.080.81%11,282
Nov 24, 2025150.97151.14146.56146.93145.90-2.90%13,309
Nov 21, 2025148.39151.47148.10151.31150.252.08%11,484
Nov 20, 2025146.38148.60146.07148.23147.180.70%7,940
Nov 19, 2025147.00147.52144.59147.19146.150.06%5,207
Nov 18, 2025146.37147.30145.50147.10146.060.44%13,597
Nov 17, 2025149.00149.00145.03146.45145.42-1.05%6,786
Nov 14, 2025148.00149.60147.64148.01146.97-0.16%4,462
Nov 13, 2025148.44149.00147.66148.24147.200.01%15,895
Nov 12, 2025148.55149.00147.58148.23147.190.26%8,624
Nov 11, 2025145.61148.01145.43147.85146.812.04%19,384
Nov 10, 2025151.00151.00144.10144.90143.88-1.07%13,412
Nov 7, 2025146.25147.99146.00146.47145.440.33%13,927
Nov 6, 2025145.80146.68144.48145.99144.96-0.31%12,888
Nov 5, 2025147.71147.91146.29146.45145.42-0.23%8,423
Nov 4, 2025147.78149.27146.30146.78145.75-0.74%13,460
Nov 3, 2025151.05151.20147.79147.88146.84-1.79%8,045
Oct 31, 2025149.36150.93148.54150.58149.520.65%11,743
Oct 30, 2025149.10150.79148.55149.61148.550.54%8,298
Oct 29, 2025151.43151.76148.65148.80147.75-1.99%420,122
Oct 28, 2025151.28153.11150.66151.82150.750.54%6,475
Oct 27, 2025152.48152.57150.39151.01149.95-1.15%12,770
Oct 24, 2025153.49157.60151.55152.77151.690.54%15,634
Oct 23, 2025152.24153.90150.59151.95149.83-0.76%9,841
Oct 22, 2025151.50153.45150.81153.11150.981.01%12,352
Oct 21, 2025151.89152.43150.91151.58149.47-0.24%215,460
Oct 20, 2025151.89152.38149.80151.95149.830.32%9,157
Oct 17, 2025149.83152.01149.12151.46149.351.52%7,560
Oct 16, 2025147.40150.38147.20149.19147.110.68%10,437
Oct 15, 2025149.41149.77147.83148.18146.12-0.25%5,532
Oct 14, 2025147.50148.55147.15148.55146.480.78%9,611
Oct 13, 2025148.90150.85147.17147.40145.35-1.78%15,396