Starbucks Corporation (LON:0QZH)
London
· Delayed Price · Currency is GBP · Price in USD 96.87
-1.16 (-1.18%)
At close: Apr 28, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.20 | 99.90 | 96.00 | 96.87 | 96.87 | -1.18% | 5,040 |
| Apr 27, 2026 | 98.30 | 99.99 | 97.10 | 98.03 | 98.03 | -1.00% | 2,403 |
| Apr 24, 2026 | 99.30 | 99.54 | 97.69 | 99.02 | 99.02 | -0.50% | 1,762 |
| Apr 23, 2026 | 99.10 | 100.81 | 98.99 | 99.52 | 99.52 | 0.82% | 7,517 |
| Apr 22, 2026 | 98.50 | 99.30 | 95.00 | 98.71 | 98.71 | 1.48% | 3,120 |
| Apr 21, 2026 | 98.70 | 99.50 | 96.82 | 97.27 | 97.27 | -2.10% | 13,365 |
| Apr 20, 2026 | 99.30 | 100.00 | 98.13 | 99.36 | 99.36 | -0.82% | 2,446 |
| Apr 17, 2026 | 98.30 | 101.40 | 97.50 | 100.18 | 100.18 | 2.18% | 6,898 |
| Apr 16, 2026 | 98.30 | 99.24 | 95.12 | 98.04 | 98.04 | -1.04% | 3,331 |
| Apr 15, 2026 | 98.30 | 99.18 | 97.30 | 99.07 | 99.07 | 1.04% | 2,956 |
| Apr 14, 2026 | 97.30 | 99.00 | 95.98 | 98.05 | 98.05 | 0.86% | 4,291 |
| Apr 13, 2026 | 95.80 | 98.00 | 94.84 | 97.21 | 97.21 | 0.89% | 15,498 |
| Apr 10, 2026 | 95.85 | 97.97 | 95.65 | 96.35 | 96.35 | -0.57% | 2,237 |
| Apr 9, 2026 | 96.44 | 98.00 | 93.50 | 96.90 | 96.90 | 0.47% | 2,028 |
| Apr 8, 2026 | 96.75 | 98.10 | 95.00 | 96.45 | 96.45 | 1.65% | 3,787 |
| Apr 7, 2026 | 93.75 | 95.33 | 91.59 | 94.88 | 94.88 | 4.70% | 5,361 |
| Apr 2, 2026 | 89.55 | 92.00 | 88.00 | 90.62 | 90.62 | -0.14% | 4,655 |
| Apr 1, 2026 | 89.85 | 91.04 | 89.01 | 90.75 | 90.75 | 1.73% | 3,338 |
| Mar 31, 2026 | 87.55 | 90.11 | 85.64 | 89.21 | 89.21 | 3.25% | 4,771 |
| Mar 30, 2026 | 86.21 | 88.11 | 85.00 | 86.40 | 86.40 | -0.76% | 5,650 |
| Mar 27, 2026 | 91.24 | 92.85 | 85.61 | 87.06 | 87.06 | -4.70% | 9,837 |
| Mar 26, 2026 | 91.85 | 93.30 | 90.72 | 91.35 | 91.35 | -1.74% | 10,304 |
| Mar 25, 2026 | 94.35 | 94.55 | 91.20 | 92.97 | 92.97 | 0.48% | 2,287 |
| Mar 24, 2026 | 93.43 | 95.45 | 91.84 | 92.53 | 92.53 | -1.56% | 5,407 |
| Mar 23, 2026 | 92.00 | 95.67 | 91.50 | 94.00 | 94.00 | 1.34% | 6,906 |
| Mar 20, 2026 | 95.92 | 96.67 | 91.50 | 92.76 | 92.76 | -0.63% | 7,770 |
| Mar 19, 2026 | 95.65 | 96.18 | 91.00 | 93.35 | 93.35 | -0.39% | 10,088 |
| Mar 18, 2026 | 98.50 | 97.89 | 93.72 | 93.72 | 93.72 | -4.14% | 4,542 |
| Mar 17, 2026 | 99.05 | 99.12 | 96.30 | 97.77 | 97.77 | -0.89% | 2,198 |
| Mar 16, 2026 | 99.65 | 100.00 | 98.05 | 98.65 | 98.65 | -1.09% | 3,667 |
| Mar 13, 2026 | 100.80 | 101.50 | 98.34 | 99.74 | 99.74 | -0.27% | 4,680 |
| Mar 12, 2026 | 100.40 | 102.43 | 99.93 | 100.01 | 100.01 | -0.52% | 6,058 |
| Mar 11, 2026 | 99.25 | 102.00 | 99.65 | 100.53 | 100.53 | -0.12% | 3,773 |
| Mar 10, 2026 | 98.30 | 101.15 | 98.30 | 100.65 | 100.65 | 1.68% | 6,930 |
| Mar 9, 2026 | 96.60 | 99.05 | 95.34 | 98.99 | 98.99 | 0.28% | 12,881 |
| 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 |