Skip to main content
Comcast Corporation (LON:0QYF)
London flag London · Delayed Price · Currency is GBP · Price in USD
31.36
-0.16 (-0.52%)
At close: Mar 9, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.5432.0730.4831.3631.36-0.52%42,113
Mar 6, 202631.6031.6831.0031.5331.53-0.81%2,682
Mar 5, 202632.0032.5031.5031.7831.78-0.49%11,185
Mar 4, 202630.8931.9530.5831.9431.942.44%10,539
Mar 3, 202630.8231.2330.3031.1831.180.71%15,177
Mar 2, 202630.9931.2030.3830.9630.96-0.13%63,797
Feb 27, 202630.8531.1830.2331.0031.00-0.16%36,534
Feb 26, 202631.1331.2130.5131.0531.050.65%16,311
Feb 25, 202631.5431.7430.8530.8530.85-2.53%22,094
Feb 24, 202631.6931.8530.9031.6531.650.09%15,932
Feb 23, 202631.3431.7231.0031.6231.620.84%17,513
Feb 20, 202631.3831.4930.8031.3631.36-0.03%30,312
Feb 19, 202631.6131.7130.9731.3731.37-0.98%17,074
Feb 18, 202631.4632.0031.3031.6831.68-0.66%15,852
Feb 17, 202631.4132.0031.0031.8931.890.76%131,077
Feb 13, 202631.7432.0431.1731.6531.65-1.77%19,398
Feb 12, 202632.3632.8531.9432.2232.22-1.03%27,148
Feb 11, 202632.3132.8432.2032.5632.561.09%47,294
Feb 10, 202631.5032.3131.4432.2132.212.57%25,719
Feb 9, 202631.3631.5530.7731.4031.400.25%34,210
Feb 6, 202630.7731.3730.6031.3231.321.82%35,490
Feb 5, 202630.4430.8530.1530.7630.76-0.13%23,293
Feb 4, 202629.7531.1329.4730.8030.803.30%99,543
Feb 3, 202629.5130.2828.9029.8229.810.66%1,816,374
Feb 2, 202629.7530.0929.4029.6229.620.37%141,857
Jan 30, 202629.0029.7228.9429.5129.510.68%18,862
Jan 29, 202628.5030.1026.7129.3129.312.15%51,625
Jan 28, 202628.6629.0728.4828.6928.69-1.09%14,016
Jan 27, 202629.4129.5528.6429.0129.01-1.30%4,318
Jan 26, 202629.3029.7229.1529.3929.390.69%10,138
Jan 23, 202629.2729.4728.7829.1929.19-0.66%20,681
Jan 22, 202629.0029.4328.8429.3929.392.21%47,748
Jan 21, 202628.5028.8227.8628.7528.751.34%24,093
Jan 20, 202627.8128.5827.5028.3728.371.89%61,573
Jan 16, 202628.4128.5327.5827.8427.84-1.84%8,259
Jan 15, 202628.5028.5528.0028.3728.37-0.19%6,024
Jan 14, 202628.2528.6128.0128.4228.42-0.51%36,769
Jan 13, 202629.0629.5028.5528.5728.24-1.99%64,658
Jan 12, 202628.3129.3028.1129.1528.812.37%134,529
Jan 9, 202628.2928.6027.7828.4728.15-0.02%22,469
Jan 8, 202627.8428.4827.5228.4828.152.79%32,720
Jan 7, 202627.4727.8827.2327.7027.392.00%117,000
Jan 6, 202628.1628.3027.1227.1626.85-3.97%34,376
Jan 5, 202628.5028.8927.5028.2827.96-4.93%28,739
Jan 2, 202629.9730.1229.4029.7527.57-0.87%8,937
Dec 31, 202529.9830.0529.7830.0127.81-0.23%6,960
Dec 30, 202529.8430.0929.7030.0827.871.08%7,598
Dec 29, 202529.6929.8429.5729.7627.570.05%8,355
Dec 24, 202529.4329.7829.2029.7527.561.54%5,338
Dec 23, 202529.2729.6529.0029.3027.140.09%4,464
Dec 22, 202529.7829.9229.2329.2727.12-1.65%8,980
Dec 19, 202530.0930.8229.5429.7627.58-1.43%30,925
Dec 18, 202530.2830.4629.7530.1927.97-0.26%24,556
Dec 17, 202529.7830.2729.2530.2728.052.93%48,582
Dec 16, 202528.3029.5627.9229.4127.254.14%46,883
Dec 15, 202527.3128.2427.2428.2426.173.10%34,379
Dec 12, 202527.7427.8327.3927.3925.380.13%9,869
Dec 11, 202527.5127.7127.2027.3625.350.61%4,449
Dec 10, 202526.8227.1926.7127.1925.191.53%24,682
Dec 9, 202526.7126.9226.4626.7824.810.22%10,315
Dec 8, 202527.4927.6126.6826.7224.76-2.80%6,824
Dec 5, 202527.2128.0827.1327.4925.470.33%31,569
Dec 4, 202527.4227.6027.0427.4025.390.03%6,191
Dec 3, 202527.0527.4826.9127.3925.381.64%8,560
Dec 2, 202526.5727.1726.4026.9524.970.60%92,624
Dec 1, 202527.0027.0026.4926.7924.820.26%7,960
Nov 28, 202526.6326.8626.4126.7224.760.26%24,093
Nov 26, 202526.7226.7926.6126.6524.69-0.22%6,385
Nov 25, 202526.5327.0926.4126.7124.75-0.37%9,905
Nov 24, 202527.4127.5026.7926.8124.84-1.85%22,300
Nov 21, 202526.7127.3626.4927.3225.312.15%8,492
Nov 20, 202526.8627.1226.6926.7424.78-1.29%47,360
Nov 19, 202527.4627.6126.8027.0925.10-1.18%31,042
Nov 18, 202527.3327.5527.0927.4125.40-0.06%28,386
Nov 17, 202527.4827.6027.4327.4325.42-0.34%6,136
Nov 14, 202528.0728.2427.2727.5225.50-2.51%11,110
Nov 13, 202527.9328.2727.7228.2326.161.77%10,860
Nov 12, 202527.4827.8427.2927.7425.701.13%2,414
Nov 11, 202527.1327.6227.0027.4325.420.62%11,483
Nov 10, 202527.8528.4126.7927.2625.26-0.07%43,854
Nov 7, 202527.4027.7827.0327.2825.28-0.99%7,287
Nov 6, 202527.8828.0327.4727.5525.53-0.28%6,279
Nov 5, 202527.5027.9327.3527.6325.601.43%10,634
Nov 4, 202526.9227.3326.6527.2425.240.68%34,399
Nov 3, 202527.8228.0626.7227.0625.07-1.83%21,049
Oct 31, 202527.3127.6126.2327.5625.540.58%21,052
Oct 30, 202528.6029.2625.7927.4025.39-3.94%86,069
Oct 29, 202529.2929.3728.5028.5326.43-2.53%51,085
Oct 28, 202529.5429.5629.1429.2727.12-0.79%36,431
Oct 27, 202529.8829.8829.2029.5027.330.65%38,743
Oct 24, 202529.3129.6129.2629.3127.16-0.65%28,581
Oct 23, 202529.5129.7529.2529.5027.33-0.27%36,707
Oct 22, 202530.0030.1329.4929.5827.41-1.07%21,485
Oct 21, 202529.5829.9329.4929.9027.701.11%10,695
Oct 20, 202530.0030.0029.3329.5727.400.75%9,932
Oct 17, 202529.2729.5029.1929.3527.190.37%31,072
Oct 16, 202529.7529.8029.2329.2427.09-1.22%8,795
Oct 15, 202530.0030.1629.4829.6027.43-1.58%14,580
Oct 14, 202529.4030.0929.3530.0827.871.69%73,105
Oct 13, 202530.4030.4029.4629.5827.40-0.38%22,571