Skip to main content
Salesforce, Inc. (LON:0QYJ)
London flag London · Delayed Price · Currency is GBP · Price in USD
261.22
+12.55 (5.05%)
At close: Dec 5, 2025

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025249.99261.87247.97261.22261.225.05%21,075
Dec 4, 2025243.77248.86237.51248.67248.674.80%29,408
Dec 3, 2025235.91238.30233.01237.28237.280.91%15,475
Dec 2, 2025234.00236.57231.73235.14235.140.66%5,952
Dec 1, 2025230.50234.26228.20233.59233.591.32%8,732
Nov 28, 2025228.65232.72228.10230.56230.561.34%4,377
Nov 26, 2025233.86234.33226.19227.51227.51-2.38%19,401
Nov 25, 2025226.72233.13224.56233.06233.063.11%7,724
Nov 24, 2025227.88229.23225.70226.04226.04-0.88%5,122
Nov 21, 2025224.65228.74222.00228.05228.051.35%7,191
Nov 20, 2025230.06231.21223.40225.01225.01-1.54%9,773
Nov 19, 2025233.75234.18226.81228.52228.52-1.51%5,274
Nov 18, 2025235.91237.66230.35232.01232.01-2.39%7,178
Nov 17, 2025244.38244.96237.70237.70237.70-2.15%6,091
Nov 14, 2025239.99245.13236.99242.93242.930.75%5,319
Nov 13, 2025246.03246.72240.00241.12241.12-2.14%2,905
Nov 12, 2025244.98248.28243.90246.39246.390.68%4,158
Nov 11, 2025241.40245.50240.31244.73244.731.70%17,759
Nov 10, 2025241.43242.42235.00240.63240.630.80%7,263
Nov 7, 2025239.09240.49236.00238.73238.73-0.47%9,532
Nov 6, 2025251.30252.15234.47239.86239.86-5.13%20,482
Nov 5, 2025253.00257.08252.02252.82252.82-0.58%4,244
Nov 4, 2025258.64259.49253.46254.29254.29-2.01%10,035
Nov 3, 2025260.50261.89255.14259.52259.52-0.16%6,300
Oct 31, 2025256.61260.00252.72259.94259.940.83%4,855
Oct 30, 2025251.85259.27249.00257.80257.802.01%12,944
Oct 29, 2025254.40257.81249.21252.73252.73-1.59%9,056
Oct 28, 2025255.49260.00255.00256.81256.810.22%5,746
Oct 27, 2025258.00258.68255.01256.24256.240.48%8,239
Oct 24, 2025255.65258.50254.08255.03255.030.18%4,856
Oct 23, 2025257.55258.76254.50254.56254.56-1.25%7,407
Oct 22, 2025264.27264.68256.65257.78257.78-2.65%11,478
Oct 21, 2025254.85267.10253.15264.80264.804.41%43,657
Oct 20, 2025244.60255.36244.03253.61253.613.93%13,318
Oct 17, 2025244.97250.78239.16244.03244.03-0.29%16,871
Oct 16, 2025245.95256.80244.62244.73244.732.91%50,709
Oct 15, 2025242.00243.40236.00237.82237.82-2.26%6,353
Oct 14, 2025249.00252.29240.79243.33243.33-1.90%14,483
Oct 13, 2025240.50248.03239.00248.03248.032.63%5,810
Oct 10, 2025244.89248.93240.71241.67241.67-1.14%17,095
Oct 9, 2025240.80245.96237.00244.46244.461.94%10,611
Oct 8, 2025240.50241.04235.77239.81239.810.17%12,356
Oct 7, 2025245.78247.39237.67239.41239.41-3.18%21,844
Oct 6, 2025241.25250.25235.51247.28247.282.94%42,739
Oct 3, 2025240.00242.81237.95240.21240.210.58%5,109
Oct 2, 2025236.28239.34233.52238.82238.821.90%25,996
Oct 1, 2025236.50242.41233.65234.36234.36-1.51%17,102
Sep 30, 2025244.76245.49235.97237.96237.96-3.01%21,076
Sep 29, 2025244.20245.50242.93245.33245.330.72%7,620
Sep 26, 2025240.78244.17240.50243.58243.581.50%9,865
Sep 25, 2025245.95246.64239.58239.97239.97-2.14%18,440
Sep 24, 2025244.60248.64243.18245.23245.23-0.04%10,393
Sep 23, 2025250.52251.60244.88245.34245.34-1.55%6,171
Sep 22, 2025239.00249.75239.00249.21249.211.51%4,247
Sep 19, 2025244.46246.79243.42245.50245.500.71%5,733
Sep 18, 2025244.10247.25243.25243.77243.770.41%12,669
Sep 17, 2025239.25245.00238.30242.77242.771.26%13,626
Sep 16, 2025243.03245.00237.33239.74239.32-1.01%9,700
Sep 15, 2025243.14244.74240.90242.18241.760.01%7,673
Sep 12, 2025247.26247.94241.77242.16241.74-1.82%5,004
Sep 11, 2025243.57247.01243.45246.65246.220.61%8,671
Sep 10, 2025252.06255.19245.15245.15244.72-2.75%8,606
Sep 9, 2025251.59255.33250.85252.08251.640.67%5,522
Sep 8, 2025250.18252.86247.45250.39249.950.20%10,173
Sep 5, 2025243.17251.02243.17249.89249.462.61%8,941
Sep 4, 2025242.50243.81234.55243.54243.12-4.31%52,256
Sep 3, 2025255.00256.75250.65254.52254.081.02%11,281
Sep 2, 2025256.35259.80248.76251.95251.51-1.12%7,365
Aug 29, 2025255.00257.55252.95254.81254.37-0.24%6,970
Aug 28, 2025251.00255.59250.35255.42254.982.33%6,526
Aug 27, 2025245.00249.64244.61249.61249.182.24%7,609
Aug 26, 2025247.05248.80242.88244.14243.72-1.41%4,994
Aug 25, 2025250.43250.44246.83247.64247.21-0.03%3,820
Aug 22, 2025243.82249.53243.29247.72247.291.08%4,818
Aug 21, 2025246.78247.13240.00245.08244.65-0.28%9,352
Aug 20, 2025244.70247.45244.50245.77245.340.20%7,649
Aug 19, 2025244.54248.50243.66245.28244.850.82%7,365
Aug 18, 2025242.90249.90238.87243.29242.860.09%9,967
Aug 15, 2025234.80244.43234.00243.07242.643.75%10,360
Aug 14, 2025238.10239.60232.92234.29233.88-0.40%7,753
Aug 13, 2025231.97236.92229.60235.23234.821.14%11,697
Aug 12, 2025233.97234.26226.50232.57232.16-1.27%22,779
Aug 11, 2025241.37241.99234.90235.57235.16-1.82%7,100
Aug 8, 2025242.00242.72237.90239.93239.520.29%9,527
Aug 7, 2025249.96253.01238.00239.24238.82-3.56%11,771
Aug 6, 2025250.01251.35247.17248.08247.65-0.96%5,782
Aug 5, 2025253.58254.15248.93250.47250.04-0.59%5,302
Aug 4, 2025250.74253.89250.64251.96251.520.64%5,051
Aug 1, 2025257.89260.18250.32250.36249.92-3.57%6,172
Jul 31, 2025264.59266.11259.06259.63259.18-2.52%3,434
Jul 30, 2025268.17268.32264.23266.34265.88-0.81%1,532
Jul 29, 2025270.79274.00267.44268.51268.04-0.41%7,147
Jul 28, 2025270.82270.82266.64269.62269.150.04%3,106
Jul 25, 2025268.30271.00267.42269.50269.031.16%6,194
Jul 24, 2025268.53268.87265.75266.40265.94-0.53%3,414
Jul 23, 2025265.89269.99262.49267.81267.351.73%5,931
Jul 22, 2025262.00265.84262.00263.26262.81-0.14%4,973
Jul 21, 2025263.50264.50261.73263.64263.180.98%6,245
Jul 18, 2025260.00261.08259.18261.08260.630.97%2,190
Jul 17, 2025257.59260.15256.70258.58258.130.74%4,231