Skip to main content
Comcast Corporation (LON:0QYF)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.72
+0.26 (0.95%)
At close: Apr 28, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6228.2327.5327.7027.700.87%10,571
Apr 27, 202627.6528.0127.1927.4627.46-1.72%34,566
Apr 24, 202631.3831.5527.9127.9427.94-12.04%45,671
Apr 23, 202629.4732.1029.0131.7731.777.97%22,932
Apr 22, 202629.6929.6928.9029.4229.42-0.03%23,074
Apr 21, 202629.8530.5829.2829.4329.43-1.90%20,772
Apr 20, 202629.9830.1429.1130.0030.001.52%10,751
Apr 17, 202629.4029.9029.1729.5529.551.62%8,369
Apr 16, 202628.4029.1928.1729.0829.082.07%15,192
Apr 15, 202628.2128.5028.0128.4928.491.10%12,902
Apr 14, 202628.0528.3627.8028.1828.180.71%8,819
Apr 13, 202627.9828.3627.5927.9827.98-0.31%13,285
Apr 10, 202628.3228.4728.0728.0728.07-0.08%9,757
Apr 9, 202628.0028.1527.5228.0928.091.01%4,832
Apr 8, 202628.2928.2927.6927.8127.810.76%12,388
Apr 7, 202627.6527.8127.4927.6027.60-1.46%13,176
Apr 2, 202627.9228.3227.5128.0128.01-0.05%4,888
Apr 1, 202628.5528.7927.7828.0328.03-2.52%34,901
Mar 31, 202629.1529.6528.4028.7528.42-0.96%6,956
Mar 30, 202628.3629.2227.7429.0328.692.07%22,322
Mar 27, 202628.8129.2528.2828.4428.11-0.74%23,775
Mar 26, 202628.7729.1128.2728.6528.32-0.16%34,557
Mar 25, 202630.1130.1128.6328.7028.37-2.25%14,920
Mar 24, 202628.7530.1628.7529.3629.021.14%5,195
Mar 23, 202629.1830.0028.1229.0328.69-0.62%37,494
Mar 20, 202629.0929.5028.7529.2128.870.23%22,056
Mar 19, 202628.7329.3028.5029.1428.801.21%18,856
Mar 18, 202630.1130.4928.7328.8028.46-4.84%41,503
Mar 17, 202630.3630.7330.0030.2629.91-0.23%22,972
Mar 16, 202630.4330.4330.0130.3329.980.33%4,104
Mar 13, 202630.1730.5530.0030.2329.880.13%12,363
Mar 12, 202630.5030.5830.0030.1929.84-0.23%20,890
Mar 11, 202631.0731.4830.2630.2629.91-2.73%2,139
Mar 10, 202631.0831.4430.5731.1130.750.78%8,440
Mar 9, 202631.5432.0730.4830.8730.51-2.08%42,780
Mar 6, 202631.6031.6831.0031.5331.16-0.81%2,682
Mar 5, 202632.0032.5031.5031.7831.41-0.49%11,185
Mar 4, 202630.8931.9530.5831.9431.572.44%10,539
Mar 3, 202630.8231.2330.3031.1830.820.71%15,177
Mar 2, 202630.9931.2030.3830.9630.60-0.13%63,797
Feb 27, 202630.8531.1830.2331.0030.64-0.16%36,534
Feb 26, 202631.1331.2130.5131.0530.690.65%16,311
Feb 25, 202631.5431.7430.8530.8530.49-2.53%22,094
Feb 24, 202631.6931.8530.9031.6531.280.09%15,932
Feb 23, 202631.3431.7231.0031.6231.260.84%17,513
Feb 20, 202631.3831.4930.8031.3631.00-0.03%30,312
Feb 19, 202631.6131.7130.9731.3731.01-0.98%17,074
Feb 18, 202631.4632.0031.3031.6831.31-0.66%15,852
Feb 17, 202631.4132.0031.0031.8931.520.76%131,077
Feb 13, 202631.7432.0431.1731.6531.28-1.77%19,398
Feb 12, 202632.3632.8531.9432.2231.85-1.03%27,148
Feb 11, 202632.3132.8432.2032.5632.181.09%47,294
Feb 10, 202631.5032.3131.4432.2131.832.57%25,719
Feb 9, 202631.3631.5530.7731.4031.040.25%34,210
Feb 6, 202630.7731.3730.6031.3230.961.82%35,490
Feb 5, 202630.4430.8530.1530.7630.40-0.13%23,293
Feb 4, 202629.7531.1329.4730.8030.443.30%99,543
Feb 3, 202629.5130.2828.9029.8229.470.66%1,816,374
Feb 2, 202629.7530.0929.4029.6229.280.37%141,857
Jan 30, 202629.0029.7228.9429.5129.170.68%18,862
Jan 29, 202628.5030.1026.7129.3128.972.15%51,625
Jan 28, 202628.6629.0728.4828.6928.36-1.09%14,016
Jan 27, 202629.4129.5528.6429.0128.67-1.30%4,318
Jan 26, 202629.3029.7229.1529.3929.050.69%10,138
Jan 23, 202629.2729.4728.7829.1928.85-0.66%20,681
Jan 22, 202629.0029.4328.8429.3929.052.21%47,748
Jan 21, 202628.5028.8227.8628.7528.421.34%24,093
Jan 20, 202627.8128.5827.5028.3728.041.89%61,573
Jan 16, 202628.4128.5327.5827.8427.52-1.84%8,259
Jan 15, 202628.5028.5528.0028.3728.04-0.19%6,024
Jan 14, 202628.2528.6128.0128.4228.09-0.51%36,769
Jan 13, 202629.0629.5028.5528.5727.91-1.99%64,658
Jan 12, 202628.3129.3028.1129.1528.482.37%134,529
Jan 9, 202628.2928.6027.7828.4727.82-0.02%22,469
Jan 8, 202627.8428.4827.5228.4827.822.79%32,720
Jan 7, 202627.4727.8827.2327.7027.072.00%117,000
Jan 6, 202628.1628.3027.1227.1626.54-3.97%34,376
Jan 5, 202628.5028.8927.5028.2827.63-4.93%28,739
Jan 2, 202629.9730.1229.4029.7527.24-0.87%8,937
Dec 31, 202529.9830.0529.7830.0127.48-0.23%6,960
Dec 30, 202529.8430.0929.7030.0827.551.08%7,598
Dec 29, 202529.6929.8429.5729.7627.250.05%8,355
Dec 24, 202529.4329.7829.2029.7527.241.54%5,338
Dec 23, 202529.2729.6529.0029.3026.830.09%4,464
Dec 22, 202529.7829.9229.2329.2726.80-1.65%8,980
Dec 19, 202530.0930.8229.5429.7627.25-1.43%30,925
Dec 18, 202530.2830.4629.7530.1927.65-0.26%24,556
Dec 17, 202529.7830.2729.2530.2727.722.93%48,582
Dec 16, 202528.3029.5627.9229.4126.934.14%46,883
Dec 15, 202527.3128.2427.2428.2425.863.10%34,379
Dec 12, 202527.7427.8327.3927.3925.080.13%9,869
Dec 11, 202527.5127.7127.2027.3625.050.61%4,449
Dec 10, 202526.8227.1926.7127.1924.901.53%24,682
Dec 9, 202526.7126.9226.4626.7824.520.22%10,315
Dec 8, 202527.4927.6126.6826.7224.47-2.80%6,824
Dec 5, 202527.2128.0827.1327.4925.170.33%31,569
Dec 4, 202527.4227.6027.0427.4025.090.03%6,191
Dec 3, 202527.0527.4826.9127.3925.081.64%8,560
Dec 2, 202526.5727.1726.4026.9524.680.60%92,624
Dec 1, 202527.0027.0026.4926.7924.530.26%7,960