Skip to main content
The Procter & Gamble Company (LON:0NOF)
London flag London · Delayed Price · Currency is GBP · Price in USD
143.67
-1.62 (-1.12%)
At close: Dec 5, 2025

LON:0NOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025145.58145.71143.54143.67143.67-1.12%12,986
Dec 4, 2025146.60147.39144.54145.29145.29-0.63%13,805
Dec 3, 2025145.52148.21144.59146.21146.211.18%3,509
Dec 2, 2025147.80148.57142.51144.50144.50-2.67%29,296
Dec 1, 2025149.84151.15147.85148.47148.470.23%18,794
Nov 28, 2025148.50151.98147.20148.13148.13-0.10%11,124
Nov 26, 2025148.60149.04147.76148.27148.270.10%9,157
Nov 25, 2025147.00148.69146.90148.12148.120.81%11,282
Nov 24, 2025150.97151.14146.56146.93146.93-2.90%13,309
Nov 21, 2025148.39151.47148.10151.31151.312.08%11,484
Nov 20, 2025146.38148.60146.07148.23148.230.70%7,940
Nov 19, 2025147.00147.52144.59147.19147.190.06%5,207
Nov 18, 2025146.37147.30145.50147.10147.100.44%13,597
Nov 17, 2025149.00149.00145.03146.45146.45-1.05%6,786
Nov 14, 2025148.00149.60147.64148.01148.01-0.16%4,462
Nov 13, 2025148.44149.00147.66148.24148.240.01%15,895
Nov 12, 2025148.55149.00147.58148.23148.230.26%8,624
Nov 11, 2025145.61148.01145.43147.85147.852.04%19,384
Nov 10, 2025151.00151.00144.10144.90144.90-1.07%13,412
Nov 7, 2025146.25147.99146.00146.47146.470.33%13,927
Nov 6, 2025145.80146.68144.48145.99145.99-0.31%12,888
Nov 5, 2025147.71147.91146.29146.45146.45-0.23%8,423
Nov 4, 2025147.78149.27146.30146.78146.78-0.74%13,460
Nov 3, 2025151.05151.20147.79147.88147.88-1.79%8,045
Oct 31, 2025149.36150.93148.54150.58150.580.65%11,743
Oct 30, 2025149.10150.79148.55149.61149.610.54%8,298
Oct 29, 2025151.43151.76148.65148.80148.80-1.99%420,122
Oct 28, 2025151.28153.11150.66151.82151.820.54%6,475
Oct 27, 2025152.48152.57150.39151.01151.01-1.15%12,770
Oct 24, 2025153.49157.60151.55152.77152.770.54%15,634
Oct 23, 2025152.24153.90150.59151.95150.89-0.76%9,841
Oct 22, 2025151.50153.45150.81153.11152.051.01%12,352
Oct 21, 2025151.89152.43150.91151.58150.52-0.24%215,460
Oct 20, 2025151.89152.38149.80151.95150.890.32%9,157
Oct 17, 2025149.83152.01149.12151.46150.411.52%7,560
Oct 16, 2025147.40150.38147.20149.19148.150.68%10,437
Oct 15, 2025149.41149.77147.83148.18147.15-0.25%5,532
Oct 14, 2025147.50148.55147.15148.55147.520.78%9,611
Oct 13, 2025148.90150.85147.17147.40146.37-1.78%15,396
Oct 10, 2025150.65151.50149.56150.07149.02-0.18%204,078
Oct 9, 2025153.55153.55149.58150.34149.29-0.73%401,630
Oct 8, 2025150.14153.19150.14151.44150.39-0.75%6,158
Oct 7, 2025150.52153.18150.10152.59151.520.98%16,373
Oct 6, 2025153.00153.29150.92151.10150.05-1.28%7,676
Oct 3, 2025152.12153.40152.00153.07152.000.58%7,983
Oct 2, 2025152.80153.60151.82152.19151.13-0.28%9,069
Oct 1, 2025153.46154.27151.45152.62151.56-0.96%11,406
Sep 30, 2025152.23154.35152.01154.10153.020.62%12,062
Sep 29, 2025152.66154.43151.84153.15152.080.69%10,151
Sep 26, 2025152.46152.79151.53152.10151.04-0.08%10,913
Sep 25, 2025152.42153.82151.84152.22151.16-0.61%10,982
Sep 24, 2025152.51153.45151.78153.15152.080.65%9,278
Sep 23, 2025153.35153.97150.98152.17151.11-1.25%10,723
Sep 22, 2025156.11156.64153.60154.09153.02-1.73%7,195
Sep 19, 2025157.60157.64156.24156.80155.71-0.76%9,245
Sep 18, 2025159.17160.92157.44158.00156.90-2.18%8,273
Sep 17, 2025158.18161.53157.60161.53160.402.38%5,489
Sep 16, 2025157.01157.84156.21157.77156.670.68%7,917
Sep 15, 2025157.90158.47156.50156.70155.61-1.06%4,333
Sep 12, 2025158.31159.07157.78158.37157.27-0.22%2,688
Sep 11, 2025157.43158.79156.41158.72157.621.15%9,461
Sep 10, 2025158.91159.80155.91156.91155.82-1.55%9,331
Sep 9, 2025159.18159.91158.06159.38158.270.59%44,638
Sep 8, 2025160.23160.50158.25158.45157.35-0.38%7,162
Sep 5, 2025159.42160.49158.40159.06157.950.03%3,809
Sep 4, 2025158.43159.63157.79159.01157.901.12%7,727
Sep 3, 2025157.87158.57156.13157.24156.15-0.60%15,170
Sep 2, 2025158.09158.71156.01158.19157.090.64%10,050
Aug 29, 2025156.17157.51155.35157.18156.081.07%2,333
Aug 28, 2025157.54157.92155.05155.52154.43-0.57%3,035
Aug 27, 2025156.00156.72155.76156.40155.310.48%26,298
Aug 26, 2025156.41157.30155.03155.65154.56-0.62%5,379
Aug 25, 2025158.71159.35156.12156.62155.53-1.15%6,946
Aug 22, 2025158.09160.61158.09158.45157.35-0.03%3,996
Aug 21, 2025159.39159.99157.18158.49157.39-0.51%12,122
Aug 20, 2025158.05161.01157.61159.31158.200.88%11,377
Aug 19, 2025156.00158.65155.60157.92156.821.43%17,804
Aug 18, 2025154.37156.91153.90155.69154.610.24%5,505
Aug 15, 2025154.30156.00153.63155.31154.231.11%40,368
Aug 14, 2025155.98156.00153.29153.60152.53-1.58%3,073
Aug 13, 2025155.18156.96154.51156.07154.980.89%7,660
Aug 12, 2025155.02156.00154.37154.69153.61-0.20%2,758
Aug 11, 2025154.00155.24153.01155.00153.921.25%3,211
Aug 8, 2025153.43153.94152.56153.09152.02-0.05%1,929
Aug 7, 2025151.98153.90151.46153.17152.100.20%3,905
Aug 6, 2025150.56153.47150.27152.86151.801.33%612,187
Aug 5, 2025150.99152.02150.29150.85149.800.30%1,411
Aug 4, 2025151.00152.94150.00150.40149.35-0.50%3,837
Aug 1, 2025151.00153.43150.01151.15150.100.03%24,509
Jul 31, 2025152.60153.99150.16151.11150.06-2.02%14,483
Jul 30, 2025156.60160.22153.95154.23153.16-0.77%4,286
Jul 29, 2025157.50160.01154.83155.43154.35-0.78%7,972
Jul 28, 2025159.52159.52156.26156.65155.56-0.70%3,883
Jul 25, 2025158.94158.95156.96157.75156.65-0.41%6,611
Jul 24, 2025157.96158.95157.96158.40157.300.14%6,077
Jul 23, 2025158.32158.76157.69158.18157.080.65%8,553
Jul 22, 2025155.50158.07154.71157.15156.060.99%5,477
Jul 21, 2025155.00155.88154.95155.61154.530.41%3,869
Jul 18, 2025154.39155.48153.74154.98153.90-0.02%3,041
Jul 17, 2025153.88155.47152.00155.01152.881.23%8,600