Ford Motor Company (LON:0P4F)
London
· Delayed Price · Currency is GBP · Price in USD 13.11
+0.13 (1.00%)
At close: Dec 3, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.15 | 13.22 | 13.08 | 13.12 | 13.12 | 0.06% | 19,753 |
| Dec 3, 2025 | 13.00 | 13.14 | 12.98 | 13.11 | 13.11 | 1.00% | 12,388 |
| Dec 2, 2025 | 13.15 | 13.21 | 12.88 | 12.98 | 12.98 | -1.82% | 22,326 |
| Dec 1, 2025 | 13.20 | 13.38 | 13.17 | 13.22 | 13.22 | -0.24% | 38,909 |
| Nov 28, 2025 | 13.18 | 13.32 | 13.16 | 13.25 | 13.25 | 0.22% | 14,573 |
| Nov 26, 2025 | 13.20 | 13.25 | 13.12 | 13.22 | 13.22 | 0.21% | 10,129 |
| Nov 25, 2025 | 12.96 | 13.26 | 12.92 | 13.19 | 13.19 | 1.88% | 9,782 |
| Nov 24, 2025 | 12.86 | 12.96 | 12.77 | 12.95 | 12.95 | 0.50% | 15,207 |
| Nov 21, 2025 | 12.42 | 12.93 | 12.38 | 12.89 | 12.89 | 2.90% | 27,942 |
| Nov 20, 2025 | 12.95 | 13.00 | 12.40 | 12.52 | 12.52 | -3.16% | 36,491 |
| Nov 19, 2025 | 13.01 | 13.15 | 12.93 | 12.93 | 12.93 | -0.78% | 4,960 |
| Nov 18, 2025 | 12.85 | 13.06 | 12.79 | 13.03 | 13.03 | 0.85% | 13,483 |
| Nov 17, 2025 | 13.25 | 13.29 | 12.92 | 12.92 | 12.92 | -2.27% | 6,442 |
| Nov 14, 2025 | 13.28 | 13.31 | 13.10 | 13.22 | 13.22 | -1.06% | 78,512 |
| Nov 13, 2025 | 13.47 | 13.49 | 13.33 | 13.36 | 13.36 | -0.43% | 20,380 |
| Nov 12, 2025 | 13.33 | 13.49 | 13.30 | 13.42 | 13.42 | 0.30% | 19,014 |
| Nov 11, 2025 | 13.16 | 13.43 | 13.13 | 13.38 | 13.38 | 1.67% | 48,725 |
| Nov 10, 2025 | 13.22 | 13.28 | 13.02 | 13.16 | 13.16 | 0.02% | 22,329 |
| Nov 7, 2025 | 13.04 | 13.21 | 12.92 | 13.16 | 13.16 | 0.29% | 15,566 |
| Nov 6, 2025 | 13.14 | 13.19 | 12.98 | 13.12 | 12.97 | -0.91% | 11,568 |
| Nov 5, 2025 | 12.80 | 13.29 | 12.80 | 13.24 | 13.09 | 3.28% | 25,160 |
| Nov 4, 2025 | 12.99 | 13.02 | 12.76 | 12.82 | 12.67 | -1.39% | 23,760 |
| Nov 3, 2025 | 13.14 | 13.18 | 12.91 | 13.00 | 12.85 | -0.76% | 27,403 |
| Oct 31, 2025 | 13.10 | 13.12 | 12.99 | 13.10 | 12.95 | -0.38% | 15,051 |
| Oct 30, 2025 | 13.26 | 13.28 | 13.09 | 13.15 | 13.00 | -0.98% | 6,501 |
| Oct 29, 2025 | 13.11 | 13.39 | 13.07 | 13.28 | 13.13 | 1.14% | 35,223 |
| Oct 28, 2025 | 13.24 | 13.27 | 13.05 | 13.13 | 12.98 | -0.64% | 16,215 |
| Oct 27, 2025 | 13.83 | 13.98 | 13.22 | 13.22 | 13.06 | -5.13% | 50,589 |
| Oct 24, 2025 | 12.64 | 13.95 | 12.55 | 13.93 | 13.77 | 12.61% | 217,510 |
| Oct 23, 2025 | 12.45 | 12.50 | 12.28 | 12.37 | 12.23 | 0.06% | 17,075 |
| Oct 22, 2025 | 12.54 | 12.61 | 12.29 | 12.36 | 12.22 | -1.75% | 35,346 |
| Oct 21, 2025 | 12.02 | 12.61 | 11.98 | 12.58 | 12.44 | 4.41% | 51,165 |
| Oct 20, 2025 | 11.94 | 12.07 | 11.91 | 12.05 | 11.91 | 1.52% | 25,565 |
| Oct 17, 2025 | 11.68 | 12.01 | 11.59 | 11.87 | 11.73 | 1.58% | 41,394 |
| Oct 16, 2025 | 11.77 | 11.80 | 11.66 | 11.69 | 11.55 | -0.32% | 24,288 |
| Oct 15, 2025 | 11.71 | 11.77 | 11.65 | 11.72 | 11.59 | -0.03% | 15,807 |
| Oct 14, 2025 | 11.56 | 11.76 | 11.34 | 11.73 | 11.59 | 2.00% | 30,572 |
| Oct 13, 2025 | 11.49 | 11.61 | 11.47 | 11.50 | 11.36 | 0.16% | 7,759 |
| Oct 10, 2025 | 11.53 | 11.59 | 11.35 | 11.48 | 11.35 | -0.39% | 34,502 |
| Oct 9, 2025 | 11.75 | 11.78 | 11.50 | 11.52 | 11.39 | -2.41% | 64,279 |
| Oct 8, 2025 | 11.94 | 12.01 | 11.79 | 11.81 | 11.67 | -0.94% | 43,904 |
| Oct 7, 2025 | 12.55 | 12.60 | 11.74 | 11.92 | 11.78 | -6.52% | 104,271 |
| Oct 6, 2025 | 12.75 | 12.84 | 12.49 | 12.75 | 12.60 | 3.83% | 62,821 |
| Oct 3, 2025 | 12.22 | 12.35 | 12.20 | 12.28 | 12.14 | 0.75% | 21,151 |
| Oct 2, 2025 | 12.30 | 12.43 | 12.13 | 12.19 | 12.05 | -0.07% | 26,230 |
| Oct 1, 2025 | 11.95 | 12.21 | 11.86 | 12.20 | 12.06 | 1.95% | 60,634 |
| Sep 30, 2025 | 12.09 | 12.20 | 11.91 | 11.97 | 11.83 | -0.44% | 21,623 |
| Sep 29, 2025 | 12.00 | 12.16 | 11.90 | 12.02 | 11.88 | -0.01% | 18,420 |
| Sep 26, 2025 | 11.62 | 12.31 | 11.61 | 12.02 | 11.88 | 4.29% | 165,065 |
| Sep 25, 2025 | 11.64 | 11.65 | 11.38 | 11.53 | 11.39 | -0.64% | 7,969 |
| Sep 24, 2025 | 11.79 | 11.81 | 11.60 | 11.60 | 11.47 | -1.26% | 13,447 |
| Sep 23, 2025 | 11.69 | 11.93 | 11.66 | 11.75 | 11.61 | 1.10% | 26,065 |
| Sep 22, 2025 | 11.65 | 11.68 | 11.59 | 11.62 | 11.49 | 0.03% | 12,114 |
| Sep 19, 2025 | 11.76 | 11.76 | 11.59 | 11.62 | 11.48 | -0.90% | 11,706 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.65 | 11.72 | 11.59 | -0.97% | 6,466 |
| Sep 17, 2025 | 11.61 | 11.87 | 11.60 | 11.84 | 11.70 | 2.74% | 8,424 |
| Sep 16, 2025 | 11.71 | 11.75 | 11.52 | 11.52 | 11.39 | -1.37% | 11,000 |
| Sep 15, 2025 | 11.75 | 11.76 | 11.64 | 11.68 | 11.55 | -0.69% | 17,386 |
| Sep 12, 2025 | 11.73 | 11.80 | 11.66 | 11.76 | 11.63 | 0.28% | 13,571 |
| Sep 11, 2025 | 11.45 | 11.78 | 11.43 | 11.73 | 11.59 | 3.39% | 19,693 |
| Sep 10, 2025 | 11.50 | 11.52 | 11.31 | 11.34 | 11.21 | -1.07% | 59,239 |
| Sep 9, 2025 | 11.68 | 11.69 | 11.46 | 11.47 | 11.33 | -1.75% | 12,864 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.58 | 11.67 | 11.54 | -0.27% | 29,460 |
| Sep 5, 2025 | 11.68 | 11.90 | 11.67 | 11.70 | 11.57 | 0.45% | 23,950 |
| Sep 4, 2025 | 11.63 | 11.68 | 11.60 | 11.65 | 11.52 | 0.42% | 5,889 |
| Sep 3, 2025 | 11.71 | 11.73 | 11.60 | 11.60 | 11.47 | -0.76% | 7,123 |
| Sep 2, 2025 | 11.80 | 11.89 | 11.67 | 11.69 | 11.56 | -0.63% | 24,509 |
| Aug 29, 2025 | 11.73 | 11.82 | 11.70 | 11.76 | 11.63 | 0.75% | 15,357 |
| Aug 28, 2025 | 11.93 | 11.99 | 11.64 | 11.68 | 11.54 | -2.36% | 22,420 |
| Aug 27, 2025 | 11.85 | 11.97 | 11.81 | 11.96 | 11.82 | 1.16% | 25,597 |
| Aug 26, 2025 | 11.78 | 11.87 | 11.77 | 11.82 | 11.68 | 0.09% | 10,882 |
| Aug 25, 2025 | 11.72 | 11.84 | 11.68 | 11.81 | 11.67 | 0.84% | 10,560 |
| Aug 22, 2025 | 11.31 | 11.77 | 11.31 | 11.71 | 11.58 | 3.18% | 29,089 |
| Aug 21, 2025 | 11.48 | 11.50 | 11.20 | 11.35 | 11.22 | -1.57% | 9,196 |
| Aug 20, 2025 | 11.54 | 11.60 | 11.48 | 11.53 | 11.40 | 0.05% | 13,025 |
| Aug 19, 2025 | 11.44 | 11.72 | 11.44 | 11.53 | 11.39 | 0.66% | 22,719 |
| Aug 18, 2025 | 11.47 | 11.47 | 11.36 | 11.45 | 11.32 | -0.40% | 5,689 |
| Aug 15, 2025 | 11.44 | 11.51 | 11.42 | 11.50 | 11.36 | 1.20% | 39,211 |
| Aug 14, 2025 | 11.41 | 11.42 | 11.23 | 11.36 | 11.23 | -0.61% | 30,042 |
| Aug 13, 2025 | 11.26 | 11.44 | 11.19 | 11.43 | 11.30 | 1.28% | 12,385 |
| Aug 12, 2025 | 11.15 | 11.32 | 11.14 | 11.29 | 11.16 | 1.57% | 21,867 |
| Aug 11, 2025 | 11.26 | 11.57 | 11.10 | 11.11 | 10.98 | -1.94% | 46,885 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.33 | 11.05 | 1.07% | 19,472 |
| Aug 7, 2025 | 11.23 | 11.38 | 11.11 | 11.21 | 10.94 | -0.09% | 35,698 |
| Aug 6, 2025 | 11.10 | 11.26 | 11.07 | 11.22 | 10.95 | 1.55% | 6,509 |
| Aug 5, 2025 | 10.96 | 11.07 | 10.91 | 11.05 | 10.78 | 0.92% | 11,773 |
| Aug 4, 2025 | 10.85 | 11.00 | 10.83 | 10.95 | 10.68 | 2.05% | 11,284 |
| Aug 1, 2025 | 11.03 | 11.04 | 10.68 | 10.73 | 10.47 | -2.10% | 21,832 |
| Jul 31, 2025 | 10.69 | 11.14 | 10.66 | 10.96 | 10.69 | -0.18% | 58,268 |
| Jul 30, 2025 | 11.12 | 11.12 | 10.95 | 10.98 | 10.71 | -1.22% | 17,275 |
| Jul 29, 2025 | 11.26 | 11.28 | 11.09 | 11.12 | 10.84 | -1.63% | 19,055 |
| Jul 28, 2025 | 11.49 | 11.62 | 11.27 | 11.30 | 11.02 | -0.76% | 14,180 |
| Jul 25, 2025 | 11.28 | 11.39 | 11.24 | 11.39 | 11.11 | 0.67% | 23,925 |
| Jul 24, 2025 | 11.36 | 11.42 | 11.23 | 11.31 | 11.03 | -0.53% | 18,248 |
| Jul 23, 2025 | 11.21 | 11.45 | 11.11 | 11.37 | 11.09 | 1.37% | 134,244 |
| Jul 22, 2025 | 11.15 | 11.28 | 11.10 | 11.22 | 10.94 | -1.35% | 44,466 |
| Jul 21, 2025 | 11.21 | 11.45 | 11.21 | 11.37 | 11.09 | 2.15% | 35,094 |
| Jul 18, 2025 | 11.16 | 11.23 | 11.06 | 11.13 | 10.86 | -0.14% | 14,943 |
| Jul 17, 2025 | 11.23 | 11.33 | 11.12 | 11.15 | 10.87 | -1.01% | 2,960 |
| Jul 16, 2025 | 11.47 | 11.48 | 11.15 | 11.26 | 10.98 | -2.78% | 41,587 |