Starbucks Corporation (LON:0QZH)
London
· Delayed Price · Currency is GBP · Price in USD 98.71
+1.00 (1.02%)
At close: Mar 6, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.75 | 98.99 | 95.58 | 98.71 | 98.71 | 1.02% | 9,492 |
| Mar 5, 2026 | 97.15 | 98.91 | 95.98 | 97.71 | 97.71 | -0.04% | 4,896 |
| Mar 4, 2026 | 94.90 | 98.23 | 95.01 | 97.75 | 97.75 | 1.15% | 3,868 |
| Mar 3, 2026 | 96.20 | 96.70 | 94.32 | 96.64 | 96.64 | 0.48% | 5,723 |
| Mar 2, 2026 | 96.60 | 97.16 | 95.48 | 96.18 | 96.18 | -1.51% | 6,645 |
| Feb 27, 2026 | 99.45 | 98.46 | 95.05 | 97.65 | 97.65 | -0.61% | 4,109 |
| Feb 26, 2026 | 96.60 | 99.80 | 95.98 | 98.25 | 98.25 | 0.77% | 3,767 |
| Feb 25, 2026 | 94.80 | 98.25 | 95.86 | 97.50 | 97.50 | 1.94% | 21,270 |
| Feb 24, 2026 | 94.90 | 96.09 | 93.85 | 95.64 | 95.64 | 0.82% | 6,049 |
| Feb 23, 2026 | 95.85 | 98.50 | 93.53 | 94.86 | 94.86 | -2.07% | 8,923 |
| Feb 20, 2026 | 95.25 | 97.01 | 94.80 | 96.87 | 96.87 | 1.52% | 1,866 |
| Feb 19, 2026 | 95.65 | 96.20 | 94.29 | 95.42 | 95.42 | -0.57% | 2,220 |
| Feb 18, 2026 | 93.55 | 96.64 | 94.37 | 95.97 | 95.97 | 0.97% | 5,049 |
| Feb 17, 2026 | 93.85 | 95.24 | 92.30 | 95.05 | 95.05 | 1.28% | 3,134 |
| Feb 16, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.61% | - |
| Feb 13, 2026 | 98.90 | 97.30 | 93.93 | 94.43 | 94.43 | -2.32% | 3,296 |
| Feb 12, 2026 | 97.95 | 101.23 | 96.55 | 96.67 | 96.08 | -2.19% | 5,281 |
| Feb 11, 2026 | 98.90 | 98.89 | 96.54 | 98.83 | 98.22 | 0.04% | 2,235 |
| Feb 10, 2026 | 98.70 | 99.75 | 98.05 | 98.79 | 98.18 | -0.01% | 3,001 |
| Feb 9, 2026 | 97.95 | 99.98 | 97.99 | 98.80 | 98.19 | 0.03% | 3,819 |
| Feb 6, 2026 | 95.65 | 98.96 | 95.00 | 98.77 | 98.16 | 2.64% | 3,963 |
| Feb 5, 2026 | 96.80 | 97.46 | 95.39 | 96.23 | 95.64 | 0.24% | 6,221 |
| Feb 4, 2026 | 92.70 | 97.05 | 92.52 | 96.00 | 95.41 | 3.49% | 7,714 |
| Feb 3, 2026 | 92.20 | 94.42 | 91.01 | 92.76 | 92.19 | 0.64% | 5,601 |
| Feb 2, 2026 | 91.65 | 92.59 | 90.01 | 92.17 | 91.60 | 0.15% | 5,585 |
| Jan 30, 2026 | 94.20 | 93.93 | 90.99 | 92.03 | 91.46 | -1.07% | 4,583 |
| Jan 29, 2026 | 98.10 | 97.92 | 92.86 | 93.03 | 92.46 | -3.28% | 14,895 |
| Jan 28, 2026 | 96.40 | 105.74 | 94.00 | 96.18 | 95.59 | 0.69% | 73,411 |
| Jan 27, 2026 | 96.60 | 96.56 | 94.26 | 95.52 | 94.93 | -0.64% | 7,084 |
| Jan 26, 2026 | 96.20 | 97.91 | 95.98 | 96.14 | 95.55 | -0.64% | 3,908 |
| Jan 23, 2026 | 96.20 | 97.87 | 95.83 | 96.75 | 96.16 | -0.30% | 4,574 |
| Jan 22, 2026 | 94.10 | 97.76 | 96.00 | 97.05 | 96.45 | 1.85% | 7,916 |
| Jan 21, 2026 | 92.90 | 95.41 | 92.60 | 95.28 | 94.69 | 2.17% | 4,041 |
| Jan 20, 2026 | 92.90 | 93.74 | 90.80 | 93.26 | 92.69 | 0.39% | 18,839 |
| Jan 19, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.33 | -0.12% | - |
| Jan 16, 2026 | 93.05 | 93.90 | 91.50 | 93.02 | 92.44 | -1.18% | 2,540 |
| Jan 15, 2026 | 90.70 | 94.12 | 90.76 | 94.12 | 93.54 | 3.47% | 18,821 |
| Jan 14, 2026 | 90.30 | 91.50 | 89.71 | 90.97 | 90.41 | 0.74% | 3,330 |
| Jan 13, 2026 | 89.45 | 90.44 | 88.33 | 90.30 | 89.75 | 0.27% | 4,493 |
| Jan 12, 2026 | 88.10 | 90.18 | 86.50 | 90.06 | 89.51 | 1.58% | 3,984 |
| Jan 9, 2026 | 87.25 | 88.66 | 86.88 | 88.66 | 88.11 | -0.20% | 2,790 |
| Jan 8, 2026 | 86.80 | 88.83 | 85.80 | 88.83 | 88.29 | 1.69% | 3,882 |
| Jan 7, 2026 | 89.15 | 89.88 | 86.58 | 87.36 | 86.82 | -2.31% | 4,841 |
| Jan 6, 2026 | 84.90 | 89.69 | 86.00 | 89.42 | 88.87 | 3.08% | 5,055 |
| Jan 5, 2026 | 83.45 | 87.19 | 83.00 | 86.75 | 86.22 | 2.30% | 5,324 |
| Jan 2, 2026 | 85.15 | 84.80 | 83.04 | 84.80 | 84.28 | 0.23% | 7,992 |
| Dec 31, 2025 | 85.55 | 85.25 | 84.14 | 84.60 | 84.08 | -0.98% | 1,053 |
| Dec 30, 2025 | 85.65 | 87.00 | 85.00 | 85.44 | 84.91 | -0.10% | 4,883 |
| Dec 29, 2025 | 83.65 | 86.72 | 84.25 | 85.53 | 85.00 | 1.13% | 10,139 |
| Dec 24, 2025 | 84.70 | 84.57 | 83.47 | 84.57 | 84.05 | 1.01% | 5,226 |
| Dec 23, 2025 | 88.30 | 86.30 | 83.51 | 83.73 | 83.21 | -3.63% | 17,252 |
| Dec 22, 2025 | 88.40 | 88.59 | 86.88 | 86.88 | 86.35 | -2.26% | 6,632 |
| Dec 19, 2025 | 90.30 | 89.50 | 88.37 | 88.89 | 88.34 | -0.90% | 4,313 |
| Dec 18, 2025 | 85.05 | 90.54 | 84.50 | 89.69 | 89.14 | 5.35% | 13,650 |
| Dec 17, 2025 | 85.85 | 86.50 | 84.39 | 85.14 | 84.62 | 0.16% | 2,328 |
| Dec 16, 2025 | 85.15 | 86.43 | 84.00 | 85.00 | 84.48 | -0.72% | 4,843 |
| Dec 15, 2025 | 84.80 | 87.54 | 84.71 | 85.62 | 85.09 | -0.09% | 10,669 |
| Dec 12, 2025 | 84.50 | 85.79 | 83.85 | 85.70 | 85.17 | 1.77% | 1,724 |
| Dec 11, 2025 | 82.70 | 84.87 | 83.33 | 84.21 | 83.69 | 2.04% | 2,111 |
| Dec 10, 2025 | 83.35 | 82.97 | 81.98 | 82.53 | 82.02 | -0.37% | 5,427 |
| Dec 9, 2025 | 85.05 | 83.70 | 82.04 | 82.84 | 82.33 | -0.91% | 11,234 |
| Dec 8, 2025 | 85.15 | 86.52 | 83.41 | 83.60 | 83.09 | -2.12% | 8,000 |
| Dec 5, 2025 | 87.55 | 86.50 | 84.90 | 85.41 | 84.88 | 0.40% | 3,080 |
| Dec 4, 2025 | 86.40 | 87.75 | 85.06 | 85.07 | 84.55 | -1.95% | 2,075 |
| Dec 3, 2025 | 85.05 | 86.84 | 85.00 | 86.77 | 86.23 | 2.17% | 2,184 |
| Dec 2, 2025 | 85.25 | 85.44 | 84.25 | 84.92 | 84.40 | -0.48% | 4,297 |
| Dec 1, 2025 | 86.50 | 86.90 | 84.87 | 85.34 | 84.81 | -1.98% | 5,108 |
| Nov 28, 2025 | 86.60 | 87.20 | 86.11 | 87.06 | 86.52 | 0.53% | 3,270 |
| Nov 27, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.07 | -0.39% | - |
| Nov 26, 2025 | 84.30 | 87.20 | 85.16 | 86.94 | 86.40 | 1.86% | 4,525 |
| Nov 25, 2025 | 83.75 | 85.61 | 82.83 | 85.35 | 84.82 | 2.04% | 9,835 |
| Nov 24, 2025 | 83.75 | 85.63 | 82.98 | 83.64 | 83.13 | -2.82% | 9,709 |
| Nov 21, 2025 | 84.90 | 86.51 | 82.52 | 86.07 | 85.54 | 2.97% | 8,218 |
| Nov 20, 2025 | 83.25 | 85.15 | 83.31 | 83.59 | 83.08 | -0.52% | 3,615 |
| Nov 19, 2025 | 83.55 | 84.29 | 83.03 | 84.03 | 83.51 | 0.55% | 2,668 |
| Nov 18, 2025 | 84.70 | 84.00 | 82.40 | 83.57 | 83.05 | -0.69% | 2,995 |
| Nov 17, 2025 | 85.85 | 86.71 | 84.09 | 84.15 | 83.63 | -0.41% | 5,116 |
| Nov 14, 2025 | 86.90 | 86.51 | 84.01 | 84.49 | 83.97 | -2.44% | 11,488 |
| Nov 13, 2025 | 88.10 | 87.87 | 86.15 | 86.60 | 85.45 | -1.71% | 8,001 |
| Nov 12, 2025 | 85.75 | 89.02 | 86.34 | 88.11 | 86.94 | 2.03% | 22,602 |
| Nov 11, 2025 | 85.25 | 86.99 | 84.25 | 86.36 | 85.21 | 2.36% | 57,641 |
| Nov 10, 2025 | 85.15 | 86.06 | 84.05 | 84.37 | 83.25 | -0.97% | 6,483 |
| Nov 7, 2025 | 81.85 | 85.42 | 81.94 | 85.20 | 84.07 | 3.16% | 14,410 |
| Nov 6, 2025 | 80.10 | 83.83 | 81.86 | 82.59 | 81.50 | 0.63% | 13,802 |
| Nov 5, 2025 | 79.65 | 82.21 | 79.20 | 82.07 | 80.98 | 5.06% | 7,982 |
| Nov 4, 2025 | 81.15 | 81.52 | 78.00 | 78.12 | 77.08 | -4.08% | 16,106 |
| Nov 3, 2025 | 81.55 | 81.82 | 80.64 | 81.44 | 80.36 | 1.34% | 5,461 |
| Oct 31, 2025 | 85.45 | 83.29 | 80.31 | 80.36 | 79.29 | -4.47% | 8,218 |
| Oct 30, 2025 | 83.65 | 86.01 | 79.75 | 84.12 | 83.00 | -0.07% | 13,748 |
| Oct 29, 2025 | 86.70 | 85.55 | 83.39 | 84.18 | 83.06 | -2.31% | 11,821 |
| Oct 28, 2025 | 86.40 | 87.54 | 86.00 | 86.17 | 85.03 | -1.11% | 5,767 |
| Oct 27, 2025 | 86.70 | 87.39 | 85.50 | 87.14 | 85.98 | 1.15% | 8,163 |
| Oct 24, 2025 | 85.75 | 86.71 | 85.00 | 86.15 | 85.01 | 0.47% | 4,752 |
| Oct 23, 2025 | 85.25 | 85.89 | 85.08 | 85.75 | 84.61 | 0.28% | 16,471 |
| Oct 22, 2025 | 85.85 | 85.99 | 84.96 | 85.51 | 84.37 | -0.78% | 8,854 |
| Oct 21, 2025 | 84.90 | 86.36 | 83.66 | 86.18 | 85.04 | 1.45% | 7,560 |
| Oct 20, 2025 | 84.90 | 86.28 | 84.00 | 84.95 | 83.82 | -0.62% | 4,615 |
| Oct 17, 2025 | 83.75 | 85.87 | 83.00 | 85.48 | 84.35 | 1.14% | 6,219 |
| Oct 16, 2025 | 82.80 | 84.88 | 82.62 | 84.52 | 83.40 | 1.86% | 13,931 |
| Oct 15, 2025 | 79.45 | 83.28 | 81.33 | 82.98 | 81.88 | 2.01% | 7,007 |