The Procter & Gamble Company (LON:0NOF)
London
· Delayed Price · Currency is GBP · Price in USD 149.11
+0.88 (0.59%)
At close: Apr 28, 2026
LON:0NOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 147.96 | 149.89 | 147.00 | 148.23 | 148.23 | -0.14% | 10,718 |
| Apr 24, 2026 | 144.50 | 152.50 | 144.20 | 148.44 | 148.44 | 1.91% | 26,189 |
| Apr 23, 2026 | 143.28 | 145.78 | 143.00 | 145.66 | 144.57 | 2.21% | 14,319 |
| Apr 22, 2026 | 142.78 | 146.49 | 142.00 | 142.51 | 141.44 | -0.41% | 18,383 |
| Apr 21, 2026 | 145.97 | 146.00 | 142.39 | 143.09 | 142.02 | -0.67% | 13,176 |
| Apr 20, 2026 | 146.71 | 148.70 | 143.90 | 144.06 | 142.98 | -2.04% | 10,218 |
| Apr 17, 2026 | 143.31 | 147.60 | 142.80 | 147.06 | 145.96 | 2.80% | 18,897 |
| Apr 16, 2026 | 143.99 | 146.12 | 142.63 | 143.05 | 141.98 | -0.11% | 9,117 |
| Apr 15, 2026 | 144.95 | 145.39 | 142.25 | 143.21 | 142.14 | -0.87% | 18,138 |
| Apr 14, 2026 | 143.97 | 144.88 | 140.00 | 144.46 | 143.38 | 0.84% | 21,864 |
| Apr 13, 2026 | 145.65 | 147.52 | 142.55 | 143.26 | 142.19 | -1.47% | 12,622 |
| Apr 10, 2026 | 146.94 | 147.71 | 145.00 | 145.39 | 144.30 | -0.91% | 6,586 |
| Apr 9, 2026 | 145.22 | 146.87 | 142.93 | 146.72 | 145.62 | 1.43% | 13,367 |
| Apr 8, 2026 | 142.09 | 145.00 | 141.55 | 144.65 | 143.57 | 1.97% | 75,561 |
| Apr 7, 2026 | 142.65 | 143.50 | 141.20 | 141.86 | 140.80 | -0.94% | 11,016 |
| Apr 2, 2026 | 144.10 | 145.73 | 142.50 | 143.20 | 142.13 | -0.79% | 36,259 |
| Apr 1, 2026 | 144.68 | 145.33 | 143.10 | 144.34 | 143.26 | 0.70% | 16,692 |
| Mar 31, 2026 | 145.50 | 147.42 | 142.25 | 143.34 | 142.27 | -1.14% | 18,636 |
| Mar 30, 2026 | 142.62 | 145.68 | 142.00 | 145.00 | 143.91 | 1.27% | 9,083 |
| Mar 27, 2026 | 143.00 | 145.01 | 141.82 | 143.18 | 142.11 | 0.53% | 14,110 |
| Mar 26, 2026 | 144.20 | 144.89 | 142.42 | 142.42 | 141.35 | -0.95% | 15,085 |
| Mar 25, 2026 | 144.25 | 144.90 | 142.12 | 143.78 | 142.70 | -0.04% | 32,657 |
| Mar 24, 2026 | 144.56 | 146.00 | 142.22 | 143.84 | 142.76 | -0.19% | 36,127 |
| Mar 23, 2026 | 144.30 | 146.80 | 143.20 | 144.12 | 143.04 | -0.59% | 15,638 |
| Mar 20, 2026 | 145.39 | 147.00 | 144.25 | 144.98 | 143.89 | -0.43% | 13,369 |
| Mar 19, 2026 | 147.11 | 148.30 | 144.86 | 145.61 | 144.52 | -0.70% | 18,695 |
| Mar 18, 2026 | 151.92 | 153.00 | 146.46 | 146.64 | 145.54 | -3.41% | 24,696 |
| Mar 17, 2026 | 151.48 | 153.50 | 150.56 | 151.81 | 150.67 | 0.07% | 9,514 |
| Mar 16, 2026 | 150.59 | 153.55 | 150.00 | 151.70 | 150.56 | 0.86% | 20,381 |
| Mar 13, 2026 | 151.19 | 153.00 | 150.00 | 150.40 | 149.27 | -0.68% | 6,655 |
| Mar 12, 2026 | 152.50 | 155.70 | 150.92 | 151.43 | 150.29 | -0.83% | 8,630 |
| Mar 11, 2026 | 156.17 | 157.45 | 151.27 | 152.70 | 151.55 | -2.40% | 8,637 |
| Mar 10, 2026 | 155.20 | 157.15 | 153.61 | 156.45 | 155.28 | 0.96% | 29,097 |
| Mar 9, 2026 | 151.76 | 155.67 | 151.20 | 154.96 | 153.80 | 0.78% | 14,981 |
| Mar 6, 2026 | 154.40 | 155.00 | 151.80 | 153.76 | 152.61 | -0.45% | 7,848 |
| Mar 5, 2026 | 158.11 | 158.58 | 153.95 | 154.45 | 153.29 | -2.18% | 26,915 |
| Mar 4, 2026 | 160.17 | 162.00 | 154.90 | 157.89 | 156.71 | -1.37% | 12,794 |
| Mar 3, 2026 | 163.00 | 165.64 | 158.61 | 160.09 | 158.89 | -2.67% | 275,972 |
| Mar 2, 2026 | 166.53 | 167.96 | 163.50 | 164.48 | 163.25 | -1.20% | 16,663 |
| Feb 27, 2026 | 163.25 | 166.88 | 162.10 | 166.48 | 165.23 | 2.02% | 12,548 |
| Feb 26, 2026 | 163.50 | 164.80 | 162.74 | 163.19 | 161.97 | -0.29% | 7,791 |
| Feb 25, 2026 | 164.56 | 165.30 | 162.09 | 163.67 | 162.44 | -1.21% | 25,111 |
| Feb 24, 2026 | 165.13 | 166.90 | 163.89 | 165.68 | 164.44 | 0.60% | 7,511 |
| Feb 23, 2026 | 160.78 | 165.19 | 160.00 | 164.70 | 163.46 | 2.68% | 21,805 |
| Feb 20, 2026 | 158.78 | 160.95 | 157.80 | 160.40 | 159.20 | 1.27% | 7,578 |
| Feb 19, 2026 | 156.60 | 160.00 | 155.60 | 158.39 | 157.20 | 1.49% | 5,185 |
| Feb 18, 2026 | 159.45 | 160.00 | 155.77 | 156.06 | 154.89 | -2.25% | 13,774 |
| Feb 17, 2026 | 158.82 | 162.01 | 158.82 | 159.66 | 158.46 | -1.21% | 216,358 |
| Feb 16, 2026 | 161.61 | 161.61 | 161.61 | 161.61 | 160.40 | - | 79 |
| Feb 13, 2026 | 161.20 | 162.85 | 160.11 | 161.61 | 160.40 | -0.63% | 44,934 |
| Feb 12, 2026 | 159.64 | 163.11 | 158.64 | 162.63 | 161.41 | 1.89% | 13,281 |
| Feb 11, 2026 | 158.96 | 161.16 | 156.58 | 159.61 | 158.41 | -0.24% | 14,544 |
| Feb 10, 2026 | 157.37 | 160.01 | 156.10 | 160.00 | 158.80 | 1.96% | 11,537 |
| Feb 9, 2026 | 158.38 | 160.00 | 156.00 | 156.93 | 155.75 | -1.48% | 11,501 |
| Feb 6, 2026 | 158.94 | 159.99 | 157.58 | 159.28 | 158.09 | 0.63% | 29,255 |
| Feb 5, 2026 | 156.56 | 159.64 | 155.26 | 158.29 | 157.10 | 0.04% | 28,485 |
| Feb 4, 2026 | 155.37 | 158.35 | 155.05 | 158.23 | 157.04 | 1.87% | 27,077 |
| Feb 3, 2026 | 152.84 | 156.50 | 150.86 | 155.32 | 154.16 | 1.44% | 82,969 |
| Feb 2, 2026 | 151.62 | 153.25 | 150.19 | 153.12 | 151.97 | 1.17% | 29,247 |
| Jan 30, 2026 | 149.87 | 151.52 | 146.95 | 151.35 | 150.22 | 1.03% | 76,965 |
| Jan 29, 2026 | 146.61 | 150.11 | 146.00 | 149.80 | 148.68 | 1.40% | 10,523 |
| Jan 28, 2026 | 147.36 | 149.49 | 147.25 | 147.73 | 146.62 | -0.44% | 10,542 |
| Jan 27, 2026 | 149.29 | 149.80 | 147.72 | 148.38 | 147.27 | -0.38% | 6,006 |
| Jan 26, 2026 | 149.71 | 151.00 | 148.52 | 148.95 | 147.83 | -0.77% | 21,225 |
| Jan 23, 2026 | 149.10 | 151.61 | 149.10 | 150.10 | 148.97 | -0.40% | 45,403 |
| Jan 22, 2026 | 146.99 | 150.77 | 142.00 | 150.70 | 148.52 | 3.83% | 112,711 |
| Jan 21, 2026 | 146.75 | 147.37 | 145.03 | 145.14 | 143.04 | -0.83% | 14,896 |
| Jan 20, 2026 | 144.95 | 146.90 | 143.50 | 146.35 | 144.24 | 1.71% | 30,570 |
| Jan 16, 2026 | 144.60 | 147.00 | 143.50 | 143.89 | 141.81 | -0.77% | 118,048 |
| Jan 15, 2026 | 146.13 | 146.35 | 144.39 | 145.01 | 142.91 | -1.02% | 41,325 |
| Jan 14, 2026 | 143.70 | 146.88 | 143.00 | 146.50 | 144.38 | 1.85% | 17,309 |
| Jan 13, 2026 | 143.44 | 144.18 | 142.80 | 143.84 | 141.76 | 0.25% | 7,654 |
| Jan 12, 2026 | 142.08 | 143.94 | 141.61 | 143.48 | 141.41 | 1.21% | 10,795 |
| Jan 9, 2026 | 141.36 | 142.31 | 140.90 | 141.77 | 139.72 | 0.22% | 8,906 |
| Jan 8, 2026 | 138.58 | 141.59 | 137.80 | 141.45 | 139.40 | 2.45% | 14,369 |
| Jan 7, 2026 | 140.02 | 141.42 | 137.65 | 138.07 | 136.08 | -1.49% | 20,190 |
| Jan 6, 2026 | 140.79 | 141.38 | 139.91 | 140.17 | 138.14 | -0.17% | 14,002 |
| Jan 5, 2026 | 142.04 | 143.01 | 139.68 | 140.40 | 138.37 | -1.04% | 15,052 |
| Jan 2, 2026 | 144.70 | 145.17 | 141.29 | 141.87 | 139.82 | -1.43% | 9,729 |
| Dec 31, 2025 | 144.24 | 144.50 | 142.83 | 143.93 | 141.85 | 0.03% | 1,647 |
| Dec 30, 2025 | 144.75 | 145.80 | 143.62 | 143.89 | 141.80 | -0.46% | 10,869 |
| Dec 29, 2025 | 144.60 | 145.80 | 144.00 | 144.55 | 142.46 | 0.14% | 6,107 |
| Dec 24, 2025 | 143.20 | 144.97 | 142.15 | 144.35 | 142.26 | 0.61% | 3,173 |
| Dec 23, 2025 | 142.59 | 144.00 | 142.00 | 143.48 | 141.40 | 0.45% | 7,108 |
| Dec 22, 2025 | 145.87 | 145.87 | 142.77 | 142.84 | 140.77 | -0.93% | 24,121 |
| Dec 19, 2025 | 145.65 | 146.59 | 143.98 | 144.18 | 142.10 | -1.17% | 16,543 |
| Dec 18, 2025 | 147.95 | 147.95 | 145.00 | 145.88 | 143.77 | -1.41% | 1,012,653 |
| Dec 17, 2025 | 146.99 | 148.42 | 145.60 | 147.96 | 145.82 | 1.77% | 14,544 |
| Dec 16, 2025 | 145.48 | 146.52 | 144.63 | 145.39 | 143.29 | 0.57% | 19,735 |
| Dec 15, 2025 | 143.23 | 144.78 | 142.55 | 144.57 | 142.48 | 1.37% | 18,316 |
| Dec 12, 2025 | 141.00 | 143.11 | 140.83 | 142.62 | 140.56 | 1.13% | 15,950 |
| Dec 11, 2025 | 140.50 | 141.70 | 140.00 | 141.02 | 138.98 | 0.98% | 13,773 |
| Dec 10, 2025 | 139.98 | 141.24 | 139.63 | 139.66 | 137.64 | -0.21% | 29,515 |
| Dec 9, 2025 | 138.65 | 140.88 | 138.56 | 139.95 | 137.93 | 0.52% | 67,954 |
| Dec 8, 2025 | 144.13 | 144.90 | 139.06 | 139.23 | 137.22 | -3.09% | 41,537 |
| Dec 5, 2025 | 145.58 | 145.71 | 143.54 | 143.67 | 141.59 | -1.12% | 12,986 |
| Dec 4, 2025 | 146.60 | 147.39 | 144.54 | 145.29 | 143.19 | -0.63% | 13,805 |
| Dec 3, 2025 | 145.52 | 148.21 | 144.59 | 146.21 | 144.09 | 1.18% | 3,509 |
| Dec 2, 2025 | 147.80 | 148.57 | 142.51 | 144.50 | 142.41 | -2.67% | 29,296 |
| Dec 1, 2025 | 149.84 | 151.15 | 147.85 | 148.47 | 146.32 | 0.23% | 18,794 |