Colgate-Palmolive Company (LON:0P59)
London
· Delayed Price · Currency is GBP · Price in USD 78.06
+0.30 (0.39%)
At close: Dec 5, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.70 | 78.19 | 77.00 | 77.66 | 77.66 | -0.13% | 8,186 |
| Dec 4, 2025 | 78.46 | 78.75 | 77.67 | 77.76 | 77.76 | -1.00% | 6,911 |
| Dec 3, 2025 | 79.02 | 79.61 | 78.51 | 78.54 | 78.54 | -0.19% | 9,177 |
| Dec 2, 2025 | 80.25 | 81.00 | 77.87 | 78.69 | 78.69 | -2.08% | 7,607 |
| Dec 1, 2025 | 81.16 | 81.80 | 79.70 | 80.36 | 80.36 | 0.19% | 1,917 |
| Nov 28, 2025 | 79.90 | 80.73 | 79.51 | 80.20 | 80.20 | 0.17% | 2,687 |
| Nov 26, 2025 | 79.99 | 80.44 | 79.11 | 80.07 | 80.07 | 1.01% | 4,650 |
| Nov 25, 2025 | 79.32 | 80.07 | 79.06 | 79.27 | 79.27 | -0.38% | 7,485 |
| Nov 24, 2025 | 81.44 | 81.45 | 79.41 | 79.57 | 79.57 | -1.96% | 6,775 |
| Nov 21, 2025 | 79.14 | 81.29 | 78.51 | 81.16 | 81.16 | 3.14% | 4,175 |
| Nov 20, 2025 | 78.29 | 79.16 | 77.69 | 78.69 | 78.69 | -0.20% | 2,760 |
| Nov 19, 2025 | 79.35 | 79.60 | 78.40 | 78.85 | 78.85 | -0.29% | 5,797 |
| Nov 18, 2025 | 78.95 | 79.62 | 78.29 | 79.08 | 79.08 | -0.21% | 3,104 |
| Nov 17, 2025 | 78.34 | 79.36 | 77.94 | 79.25 | 79.25 | 1.50% | 5,275 |
| Nov 14, 2025 | 78.49 | 79.63 | 77.87 | 78.08 | 78.08 | -1.33% | 3,158 |
| Nov 13, 2025 | 78.84 | 79.30 | 78.57 | 79.13 | 79.13 | 0.28% | 3,032 |
| Nov 12, 2025 | 79.43 | 79.71 | 78.87 | 78.91 | 78.91 | -0.38% | 2,017 |
| Nov 11, 2025 | 78.55 | 79.63 | 77.99 | 79.21 | 79.21 | 0.55% | 5,480 |
| Nov 10, 2025 | 78.44 | 78.99 | 78.06 | 78.77 | 78.77 | 0.17% | 8,457 |
| Nov 7, 2025 | 77.84 | 78.97 | 77.20 | 78.64 | 78.64 | 1.65% | 3,948 |
| Nov 6, 2025 | 77.00 | 77.54 | 76.55 | 77.36 | 77.36 | 0.77% | 1,980 |
| Nov 5, 2025 | 76.73 | 77.13 | 76.03 | 76.77 | 76.77 | 1.07% | 2,149 |
| Nov 4, 2025 | 75.26 | 76.29 | 75.18 | 75.96 | 75.96 | 0.89% | 3,152 |
| Nov 3, 2025 | 76.40 | 76.57 | 74.53 | 75.29 | 75.29 | -1.24% | 17,750 |
| Oct 31, 2025 | 76.76 | 77.00 | 74.67 | 76.24 | 76.24 | -0.33% | 6,355 |
| Oct 30, 2025 | 75.92 | 76.82 | 75.76 | 76.49 | 76.49 | 1.47% | 5,917 |
| Oct 29, 2025 | 77.00 | 77.02 | 75.38 | 75.38 | 75.38 | -2.27% | 10,865 |
| Oct 28, 2025 | 78.04 | 78.04 | 76.76 | 77.13 | 77.13 | -0.71% | 2,338 |
| Oct 27, 2025 | 78.02 | 79.00 | 76.92 | 77.68 | 77.68 | -0.48% | 8,308 |
| Oct 24, 2025 | 79.00 | 79.37 | 78.05 | 78.05 | 78.05 | -0.68% | 2,012 |
| Oct 23, 2025 | 80.00 | 80.00 | 77.95 | 78.59 | 78.59 | -1.78% | 2,780 |
| Oct 22, 2025 | 78.90 | 80.43 | 78.59 | 80.01 | 80.01 | 1.75% | 9,106 |
| Oct 21, 2025 | 78.92 | 79.00 | 78.24 | 78.64 | 78.64 | -0.77% | 3,362 |
| Oct 20, 2025 | 79.33 | 79.75 | 78.69 | 79.25 | 79.25 | 0.75% | 3,869 |
| Oct 17, 2025 | 77.56 | 79.17 | 77.56 | 78.66 | 78.66 | 1.19% | 7,654 |
| Oct 16, 2025 | 77.76 | 78.48 | 77.65 | 77.74 | 77.22 | -0.32% | 4,507 |
| Oct 15, 2025 | 78.60 | 78.65 | 77.59 | 77.99 | 77.47 | -0.41% | 4,617 |
| Oct 14, 2025 | 77.13 | 78.31 | 76.98 | 78.31 | 77.79 | 1.85% | 12,918 |
| Oct 13, 2025 | 78.04 | 78.04 | 76.88 | 76.89 | 76.37 | -1.36% | 6,960 |
| Oct 10, 2025 | 78.00 | 78.75 | 77.81 | 77.95 | 77.43 | -0.51% | 4,317 |
| Oct 9, 2025 | 78.33 | 78.48 | 77.78 | 78.35 | 77.83 | 0.01% | 5,814 |
| Oct 8, 2025 | 78.98 | 79.10 | 78.11 | 78.34 | 77.82 | -0.76% | 2,806 |
| Oct 7, 2025 | 77.93 | 79.40 | 77.10 | 78.94 | 78.41 | 1.41% | 8,879 |
| Oct 6, 2025 | 78.49 | 78.50 | 77.56 | 77.84 | 77.32 | -0.77% | 9,235 |
| Oct 3, 2025 | 78.56 | 78.77 | 78.12 | 78.45 | 77.92 | -0.22% | 5,629 |
| Oct 2, 2025 | 79.00 | 79.26 | 78.32 | 78.62 | 78.09 | -0.66% | 3,407 |
| Oct 1, 2025 | 79.80 | 80.40 | 78.88 | 79.15 | 78.62 | -1.61% | 9,711 |
| Sep 30, 2025 | 80.50 | 80.50 | 79.63 | 80.44 | 79.90 | 0.63% | 1,072 |
| Sep 29, 2025 | 79.64 | 79.98 | 79.15 | 79.94 | 79.40 | 0.79% | 2,815 |
| Sep 26, 2025 | 79.86 | 79.92 | 79.20 | 79.31 | 78.78 | -0.16% | 912 |
| Sep 25, 2025 | 81.41 | 81.47 | 79.43 | 79.44 | 78.91 | -1.28% | 975 |
| Sep 24, 2025 | 79.79 | 80.68 | 79.76 | 80.47 | 79.93 | 0.50% | 1,622 |
| Sep 23, 2025 | 79.75 | 80.08 | 78.78 | 80.07 | 79.54 | 0.53% | 6,788 |
| Sep 22, 2025 | 81.35 | 81.75 | 79.45 | 79.65 | 79.11 | -1.84% | 3,518 |
| Sep 19, 2025 | 81.91 | 81.95 | 81.06 | 81.14 | 80.60 | -0.83% | 3,747 |
| Sep 18, 2025 | 82.55 | 82.55 | 81.01 | 81.82 | 81.27 | -1.14% | 2,300 |
| Sep 17, 2025 | 81.79 | 82.76 | 81.72 | 82.76 | 82.21 | 1.11% | 843 |
| Sep 16, 2025 | 82.35 | 82.56 | 81.43 | 81.85 | 81.30 | 0.04% | 4,410 |
| Sep 15, 2025 | 83.30 | 83.68 | 81.60 | 81.82 | 81.27 | -2.40% | 9,166 |
| Sep 12, 2025 | 83.66 | 84.50 | 83.45 | 83.83 | 83.27 | -0.21% | 2,405 |
| Sep 11, 2025 | 83.47 | 84.04 | 83.27 | 84.01 | 83.44 | 1.19% | 5,157 |
| Sep 10, 2025 | 83.80 | 84.05 | 82.32 | 83.02 | 82.46 | -1.57% | 8,437 |
| Sep 9, 2025 | 84.65 | 84.65 | 84.01 | 84.34 | 83.78 | 0.14% | 3,261 |
| Sep 8, 2025 | 84.92 | 85.00 | 84.00 | 84.23 | 83.66 | -0.90% | 1,105 |
| Sep 5, 2025 | 83.65 | 85.76 | 83.18 | 84.99 | 84.42 | 2.19% | 4,275 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.12 | 83.17 | 82.61 | 0.03% | 1,244 |
| Sep 3, 2025 | 84.60 | 84.75 | 82.76 | 83.14 | 82.59 | -1.24% | 5,242 |
| Sep 2, 2025 | 83.80 | 84.69 | 83.58 | 84.19 | 83.62 | 0.29% | 13,642 |
| Aug 29, 2025 | 83.64 | 84.30 | 83.45 | 83.94 | 83.38 | 0.30% | 797 |
| Aug 28, 2025 | 84.72 | 84.82 | 83.43 | 83.69 | 83.13 | -0.49% | 1,471 |
| Aug 27, 2025 | 84.35 | 84.35 | 83.79 | 84.10 | 83.54 | 0.15% | 11,927 |
| Aug 26, 2025 | 83.99 | 84.81 | 83.89 | 83.97 | 83.41 | -1.06% | 1,838 |
| Aug 25, 2025 | 85.76 | 85.76 | 84.65 | 84.87 | 84.30 | -1.79% | 3,890 |
| Aug 22, 2025 | 86.77 | 87.09 | 85.39 | 86.42 | 85.84 | 0.97% | 4,075 |
| Aug 21, 2025 | 85.60 | 86.26 | 85.34 | 85.59 | 85.02 | -0.13% | 1,272 |
| Aug 20, 2025 | 85.30 | 87.83 | 85.30 | 85.71 | 85.13 | 0.30% | 2,595 |
| Aug 19, 2025 | 84.59 | 85.93 | 84.42 | 85.45 | 84.88 | 1.14% | 1,308 |
| Aug 18, 2025 | 85.25 | 85.30 | 84.45 | 84.49 | 83.92 | -0.82% | 1,906 |
| Aug 15, 2025 | 85.03 | 85.25 | 84.63 | 85.19 | 84.62 | 0.64% | 1,007 |
| Aug 14, 2025 | 85.65 | 85.77 | 84.65 | 84.65 | 84.08 | -1.98% | 599 |
| Aug 13, 2025 | 85.50 | 86.94 | 85.11 | 86.36 | 85.78 | 2.23% | 3,636 |
| Aug 12, 2025 | 84.66 | 84.80 | 84.21 | 84.48 | 83.91 | 0.25% | 809 |
| Aug 11, 2025 | 85.08 | 85.08 | 84.27 | 84.27 | 83.70 | -0.39% | 1,780 |
| Aug 8, 2025 | 84.46 | 85.11 | 84.34 | 84.60 | 84.03 | -0.07% | 461 |
| Aug 7, 2025 | 84.75 | 84.90 | 84.15 | 84.66 | 84.09 | -0.10% | 1,809 |
| Aug 6, 2025 | 83.23 | 84.82 | 82.69 | 84.75 | 84.18 | 2.09% | 2,305 |
| Aug 5, 2025 | 84.00 | 84.00 | 82.93 | 83.01 | 82.45 | -0.27% | 3,535 |
| Aug 4, 2025 | 83.95 | 84.10 | 82.40 | 83.23 | 82.68 | 0.14% | 2,414 |
| Aug 1, 2025 | 84.30 | 86.21 | 81.12 | 83.12 | 82.56 | -1.66% | 8,624 |
| Jul 31, 2025 | 85.71 | 85.92 | 84.30 | 84.53 | 83.96 | -2.49% | 1,786 |
| Jul 30, 2025 | 87.08 | 87.48 | 86.57 | 86.68 | 86.10 | - | 971 |
| Jul 29, 2025 | 86.47 | 87.97 | 86.34 | 86.68 | 86.10 | 0.04% | 248,735 |
| Jul 28, 2025 | 88.00 | 88.00 | 86.64 | 86.64 | 86.06 | -1.24% | 3,613 |
| Jul 25, 2025 | 88.70 | 88.82 | 87.51 | 87.73 | 87.14 | -0.79% | 965 |
| Jul 24, 2025 | 88.86 | 89.16 | 88.34 | 88.42 | 87.83 | 0.11% | 1,007 |
| Jul 23, 2025 | 88.80 | 88.87 | 88.25 | 88.32 | 87.73 | 0.17% | 416 |
| Jul 22, 2025 | 86.88 | 88.35 | 86.64 | 88.17 | 87.58 | 1.24% | 55,260 |
| Jul 21, 2025 | 86.72 | 87.17 | 86.55 | 87.09 | 86.51 | 0.17% | 1,698 |
| Jul 18, 2025 | 87.24 | 87.39 | 86.43 | 86.94 | 86.36 | -0.05% | 938 |
| Jul 17, 2025 | 87.70 | 88.33 | 86.98 | 86.98 | 85.88 | -0.94% | 2,306 |