Ford Motor Company (LON:0P4F)
London
· Delayed Price · Currency is GBP · Price in USD 12.30
-0.61 (-4.73%)
At close: Mar 5, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.83 | 12.98 | 12.30 | 12.30 | 12.30 | -4.73% | 119,945 |
| Mar 4, 2026 | 12.71 | 13.14 | 12.61 | 12.91 | 12.91 | 0.55% | 27,838 |
| Mar 3, 2026 | 13.36 | 13.41 | 12.76 | 12.84 | 12.84 | -3.75% | 22,869 |
| Mar 2, 2026 | 14.00 | 14.09 | 13.23 | 13.34 | 13.34 | -5.46% | 60,078 |
| Feb 27, 2026 | 14.42 | 14.56 | 14.10 | 14.11 | 14.11 | -1.87% | 23,850 |
| Feb 26, 2026 | 14.43 | 14.79 | 14.15 | 14.38 | 14.38 | 0.06% | 17,256 |
| Feb 25, 2026 | 14.25 | 14.49 | 14.15 | 14.37 | 14.37 | 0.77% | 67,237 |
| Feb 24, 2026 | 13.72 | 14.31 | 13.63 | 14.26 | 14.26 | 4.54% | 41,196 |
| Feb 23, 2026 | 14.02 | 14.05 | 13.58 | 13.64 | 13.64 | -2.15% | 35,434 |
| Feb 20, 2026 | 13.78 | 14.02 | 13.71 | 13.94 | 13.94 | 1.32% | 12,367 |
| Feb 19, 2026 | 13.86 | 13.94 | 13.70 | 13.76 | 13.76 | -1.07% | 7,555 |
| Feb 18, 2026 | 14.13 | 14.20 | 13.88 | 13.91 | 13.91 | -1.49% | 29,340 |
| Feb 17, 2026 | 14.10 | 14.17 | 13.93 | 14.12 | 14.12 | -0.14% | 21,397 |
| Feb 13, 2026 | 13.88 | 14.30 | 13.76 | 14.14 | 14.14 | 1.29% | 52,642 |
| Feb 12, 2026 | 13.84 | 14.35 | 13.75 | 13.96 | 13.81 | 2.65% | 28,820 |
| Feb 11, 2026 | 13.65 | 13.92 | 13.53 | 13.60 | 13.45 | -0.51% | 67,661 |
| Feb 10, 2026 | 13.57 | 13.73 | 13.57 | 13.67 | 13.52 | 0.15% | 19,220 |
| Feb 9, 2026 | 13.77 | 14.00 | 13.53 | 13.65 | 13.50 | -0.80% | 24,759 |
| Feb 6, 2026 | 13.74 | 13.88 | 13.66 | 13.76 | 13.61 | -0.06% | 16,493 |
| Feb 5, 2026 | 13.84 | 13.86 | 13.53 | 13.77 | 13.62 | -0.01% | 17,057 |
| Feb 4, 2026 | 13.76 | 14.00 | 13.61 | 13.77 | 13.62 | 1.06% | 24,512 |
| Feb 3, 2026 | 13.77 | 14.03 | 13.62 | 13.63 | 13.48 | -1.62% | 53,896 |
| Feb 2, 2026 | 13.93 | 13.94 | 13.72 | 13.85 | 13.70 | -0.22% | 27,068 |
| Jan 30, 2026 | 13.96 | 14.04 | 13.82 | 13.88 | 13.73 | -1.14% | 9,133 |
| Jan 29, 2026 | 13.60 | 14.07 | 13.60 | 14.04 | 13.89 | 1.81% | 373,463 |
| Jan 28, 2026 | 13.92 | 13.95 | 13.78 | 13.79 | 13.64 | -0.42% | 32,903 |
| Jan 27, 2026 | 13.50 | 13.87 | 13.40 | 13.85 | 13.70 | 3.03% | 19,827 |
| Jan 26, 2026 | 13.53 | 13.62 | 13.35 | 13.44 | 13.30 | -1.39% | 23,546 |
| Jan 23, 2026 | 13.73 | 13.75 | 13.60 | 13.63 | 13.48 | -1.30% | 11,999 |
| Jan 22, 2026 | 13.77 | 13.85 | 13.75 | 13.81 | 13.66 | 1.41% | 30,759 |
| Jan 21, 2026 | 13.34 | 13.63 | 13.28 | 13.62 | 13.47 | 2.60% | 14,954 |
| Jan 20, 2026 | 13.52 | 13.60 | 13.25 | 13.27 | 13.13 | -2.83% | 29,772 |
| Jan 16, 2026 | 13.82 | 13.85 | 13.60 | 13.66 | 13.51 | -1.24% | 28,577 |
| Jan 15, 2026 | 13.87 | 14.06 | 13.80 | 13.83 | 13.68 | 0.01% | 22,001 |
| Jan 14, 2026 | 14.02 | 14.11 | 13.79 | 13.83 | 13.68 | -1.30% | 10,957 |
| Jan 13, 2026 | 14.05 | 14.11 | 13.97 | 14.01 | 13.86 | -0.15% | 29,827 |
| Jan 12, 2026 | 14.18 | 14.21 | 14.00 | 14.03 | 13.88 | -0.62% | 10,085 |
| Jan 9, 2026 | 14.46 | 14.50 | 14.11 | 14.12 | 13.97 | -2.24% | 30,354 |
| Jan 8, 2026 | 13.71 | 14.47 | 13.71 | 14.44 | 14.29 | 5.50% | 162,934 |
| Jan 7, 2026 | 13.78 | 13.82 | 13.60 | 13.69 | 13.54 | -1.04% | 21,960 |
| Jan 6, 2026 | 13.45 | 13.83 | 13.35 | 13.83 | 13.68 | 2.76% | 26,646 |
| Jan 5, 2026 | 13.35 | 13.47 | 13.23 | 13.46 | 13.32 | 1.37% | 25,604 |
| Jan 2, 2026 | 13.16 | 13.31 | 13.06 | 13.28 | 13.14 | 0.61% | 40,463 |
| Dec 31, 2025 | 13.23 | 13.28 | 13.16 | 13.20 | 13.06 | -0.38% | 4,601 |
| Dec 30, 2025 | 13.27 | 13.42 | 13.20 | 13.25 | 13.11 | -0.16% | 6,493 |
| Dec 29, 2025 | 13.31 | 13.44 | 13.20 | 13.27 | 13.13 | -0.38% | 7,307 |
| Dec 24, 2025 | 13.30 | 13.34 | 13.25 | 13.32 | 13.18 | -0.06% | 1,864 |
| Dec 23, 2025 | 13.45 | 13.53 | 13.28 | 13.33 | 13.19 | -0.87% | 6,111 |
| Dec 22, 2025 | 13.49 | 13.60 | 13.42 | 13.45 | 13.30 | 0.04% | 34,097 |
| Dec 19, 2025 | 13.31 | 13.45 | 13.29 | 13.44 | 13.29 | 0.99% | 10,717 |
| Dec 18, 2025 | 13.33 | 13.46 | 13.26 | 13.31 | 13.16 | -0.24% | 12,269 |
| Dec 17, 2025 | 13.70 | 13.70 | 13.33 | 13.34 | 13.20 | -1.93% | 15,600 |
| Dec 16, 2025 | 13.74 | 13.98 | 13.58 | 13.60 | 13.46 | -0.29% | 29,930 |
| Dec 15, 2025 | 13.73 | 13.87 | 13.50 | 13.64 | 13.50 | -0.68% | 35,190 |
| Dec 12, 2025 | 13.65 | 13.84 | 13.51 | 13.74 | 13.59 | 0.94% | 27,413 |
| Dec 11, 2025 | 13.39 | 13.68 | 13.31 | 13.61 | 13.46 | 3.48% | 28,560 |
| Dec 10, 2025 | 13.07 | 13.21 | 13.07 | 13.15 | 13.01 | 0.17% | 14,881 |
| Dec 9, 2025 | 13.15 | 13.21 | 13.09 | 13.13 | 12.99 | 0.05% | 10,170 |
| Dec 8, 2025 | 13.06 | 13.15 | 12.95 | 13.12 | 12.98 | -0.26% | 9,734 |
| Dec 5, 2025 | 13.18 | 13.27 | 13.13 | 13.16 | 13.02 | 0.30% | 18,108 |
| Dec 4, 2025 | 13.15 | 13.22 | 13.08 | 13.12 | 12.98 | 0.06% | 19,753 |
| Dec 3, 2025 | 13.00 | 13.14 | 12.98 | 13.11 | 12.97 | 1.00% | 12,388 |
| Dec 2, 2025 | 13.15 | 13.21 | 12.88 | 12.98 | 12.84 | -1.82% | 22,326 |
| Dec 1, 2025 | 13.20 | 13.38 | 13.17 | 13.22 | 13.08 | -0.24% | 38,909 |
| Nov 28, 2025 | 13.18 | 13.32 | 13.16 | 13.25 | 13.11 | 0.22% | 14,573 |
| Nov 26, 2025 | 13.20 | 13.25 | 13.12 | 13.22 | 13.08 | 0.21% | 10,129 |
| Nov 25, 2025 | 12.96 | 13.26 | 12.92 | 13.19 | 13.05 | 1.88% | 9,782 |
| Nov 24, 2025 | 12.86 | 12.96 | 12.77 | 12.95 | 12.81 | 0.50% | 15,207 |
| Nov 21, 2025 | 12.42 | 12.93 | 12.38 | 12.89 | 12.75 | 2.90% | 27,942 |
| Nov 20, 2025 | 12.95 | 13.00 | 12.40 | 12.52 | 12.39 | -3.16% | 36,491 |
| Nov 19, 2025 | 13.01 | 13.15 | 12.93 | 12.93 | 12.79 | -0.78% | 4,960 |
| Nov 18, 2025 | 12.85 | 13.06 | 12.79 | 13.03 | 12.89 | 0.85% | 13,483 |
| Nov 17, 2025 | 13.25 | 13.29 | 12.92 | 12.92 | 12.78 | -2.27% | 6,442 |
| Nov 14, 2025 | 13.28 | 13.31 | 13.10 | 13.22 | 13.08 | -1.06% | 78,512 |
| Nov 13, 2025 | 13.47 | 13.49 | 13.33 | 13.36 | 13.22 | -0.43% | 20,380 |
| Nov 12, 2025 | 13.33 | 13.49 | 13.30 | 13.42 | 13.28 | 0.30% | 19,014 |
| Nov 11, 2025 | 13.16 | 13.43 | 13.13 | 13.38 | 13.24 | 1.67% | 48,725 |
| Nov 10, 2025 | 13.22 | 13.28 | 13.02 | 13.16 | 13.02 | 0.02% | 22,329 |
| Nov 7, 2025 | 13.04 | 13.21 | 12.92 | 13.16 | 13.02 | 0.29% | 15,566 |
| Nov 6, 2025 | 13.14 | 13.19 | 12.98 | 13.12 | 12.83 | -0.91% | 11,568 |
| Nov 5, 2025 | 12.80 | 13.29 | 12.80 | 13.24 | 12.95 | 3.28% | 25,160 |
| Nov 4, 2025 | 12.99 | 13.02 | 12.76 | 12.82 | 12.54 | -1.39% | 23,760 |
| Nov 3, 2025 | 13.14 | 13.18 | 12.91 | 13.00 | 12.72 | -0.76% | 27,403 |
| Oct 31, 2025 | 13.10 | 13.12 | 12.99 | 13.10 | 12.81 | -0.38% | 15,051 |
| Oct 30, 2025 | 13.26 | 13.28 | 13.09 | 13.15 | 12.86 | -0.98% | 6,501 |
| Oct 29, 2025 | 13.11 | 13.39 | 13.07 | 13.28 | 12.99 | 1.14% | 35,223 |
| Oct 28, 2025 | 13.24 | 13.27 | 13.05 | 13.13 | 12.84 | -0.64% | 16,215 |
| Oct 27, 2025 | 13.83 | 13.98 | 13.22 | 13.22 | 12.92 | -5.13% | 50,589 |
| Oct 24, 2025 | 12.64 | 13.95 | 12.55 | 13.93 | 13.62 | 12.61% | 217,510 |
| Oct 23, 2025 | 12.45 | 12.50 | 12.28 | 12.37 | 12.10 | 0.06% | 17,075 |
| Oct 22, 2025 | 12.54 | 12.61 | 12.29 | 12.36 | 12.09 | -1.75% | 35,346 |
| Oct 21, 2025 | 12.02 | 12.61 | 11.98 | 12.58 | 12.31 | 4.41% | 51,165 |
| Oct 20, 2025 | 11.94 | 12.07 | 11.91 | 12.05 | 11.79 | 1.52% | 25,565 |
| Oct 17, 2025 | 11.68 | 12.01 | 11.59 | 11.87 | 11.61 | 1.58% | 41,394 |
| Oct 16, 2025 | 11.77 | 11.80 | 11.66 | 11.69 | 11.43 | -0.32% | 24,288 |
| Oct 15, 2025 | 11.71 | 11.77 | 11.65 | 11.72 | 11.46 | -0.03% | 15,807 |
| Oct 14, 2025 | 11.56 | 11.76 | 11.34 | 11.73 | 11.47 | 2.00% | 30,572 |
| Oct 13, 2025 | 11.49 | 11.61 | 11.47 | 11.50 | 11.24 | 0.16% | 7,759 |
| Oct 10, 2025 | 11.53 | 11.59 | 11.35 | 11.48 | 11.22 | -0.39% | 34,502 |
| Oct 9, 2025 | 11.75 | 11.78 | 11.50 | 11.52 | 11.27 | -2.41% | 64,279 |