Cisco Systems, Inc. (LON:0R0K)
London
· Delayed Price · Currency is GBP · Price in USD 78.00
+0.51 (0.66%)
At close: Dec 5, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.98 | 78.19 | 77.00 | 77.95 | 77.95 | 0.59% | 13,054 |
| Dec 4, 2025 | 77.78 | 77.95 | 77.19 | 77.49 | 77.49 | -0.01% | 7,494 |
| Dec 3, 2025 | 77.26 | 77.51 | 75.67 | 77.50 | 77.50 | 1.04% | 28,195 |
| Dec 2, 2025 | 75.85 | 77.00 | 75.79 | 76.70 | 76.70 | 0.54% | 9,467 |
| Dec 1, 2025 | 77.23 | 77.24 | 76.06 | 76.29 | 76.29 | -0.52% | 28,894 |
| Nov 28, 2025 | 76.08 | 76.84 | 75.96 | 76.69 | 76.69 | 0.47% | 5,505 |
| Nov 27, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.01% | 25 |
| Nov 26, 2025 | 76.40 | 77.20 | 75.40 | 76.34 | 76.34 | -0.22% | 13,295 |
| Nov 25, 2025 | 76.01 | 77.02 | 75.95 | 76.51 | 76.51 | 0.31% | 17,184 |
| Nov 24, 2025 | 77.50 | 80.78 | 76.05 | 76.27 | 76.27 | -0.61% | 13,779 |
| Nov 21, 2025 | 75.72 | 76.77 | 75.28 | 76.74 | 76.74 | 0.91% | 10,547 |
| Nov 20, 2025 | 78.80 | 80.05 | 75.92 | 76.05 | 76.05 | -3.15% | 45,109 |
| Nov 19, 2025 | 77.40 | 78.83 | 76.21 | 78.52 | 78.52 | 1.45% | 25,085 |
| Nov 18, 2025 | 77.76 | 78.13 | 76.48 | 77.40 | 77.40 | -0.99% | 40,097 |
| Nov 17, 2025 | 77.97 | 79.37 | 77.54 | 78.17 | 78.17 | -0.38% | 45,501 |
| Nov 14, 2025 | 77.50 | 78.66 | 75.88 | 78.47 | 78.47 | 1.34% | 31,193 |
| Nov 13, 2025 | 79.36 | 79.56 | 76.69 | 77.43 | 77.43 | 4.88% | 130,653 |
| Nov 12, 2025 | 71.86 | 73.89 | 71.56 | 73.83 | 73.83 | 2.67% | 38,742 |
| Nov 11, 2025 | 72.33 | 72.33 | 71.11 | 71.91 | 71.91 | -0.03% | 14,530 |
| Nov 10, 2025 | 71.01 | 72.44 | 71.01 | 71.94 | 71.94 | 1.63% | 17,031 |
| Nov 7, 2025 | 71.25 | 71.59 | 70.52 | 70.78 | 70.78 | -0.83% | 23,858 |
| Nov 6, 2025 | 72.40 | 72.44 | 70.72 | 71.37 | 71.37 | -1.48% | 20,487 |
| Nov 5, 2025 | 72.43 | 72.67 | 71.35 | 72.44 | 72.44 | -0.38% | 15,026 |
| Nov 4, 2025 | 74.10 | 74.73 | 72.37 | 72.72 | 72.72 | -2.44% | 49,330 |
| Nov 3, 2025 | 73.50 | 74.94 | 73.50 | 74.53 | 74.53 | 1.89% | 83,114 |
| Oct 31, 2025 | 72.63 | 73.35 | 72.41 | 73.15 | 73.15 | 0.47% | 15,571 |
| Oct 30, 2025 | 71.50 | 72.91 | 70.94 | 72.81 | 72.81 | 2.38% | 20,260 |
| Oct 29, 2025 | 72.63 | 73.94 | 71.12 | 71.12 | 71.12 | -1.84% | 41,534 |
| Oct 28, 2025 | 71.47 | 72.50 | 71.04 | 72.45 | 72.45 | 1.74% | 111,433 |
| Oct 27, 2025 | 71.25 | 71.46 | 70.46 | 71.21 | 71.21 | 0.81% | 58,943 |
| Oct 24, 2025 | 70.39 | 71.00 | 70.07 | 70.64 | 70.64 | 0.22% | 7,525 |
| Oct 23, 2025 | 71.01 | 71.23 | 70.48 | 70.49 | 70.49 | 0.38% | 6,953 |
| Oct 22, 2025 | 70.96 | 72.00 | 69.86 | 70.22 | 70.22 | -1.06% | 6,821 |
| Oct 21, 2025 | 70.74 | 71.21 | 70.32 | 70.97 | 70.97 | 0.47% | 29,514 |
| Oct 20, 2025 | 70.14 | 70.97 | 69.90 | 70.64 | 70.64 | 0.26% | 42,824 |
| Oct 17, 2025 | 68.99 | 70.45 | 68.46 | 70.45 | 70.45 | 2.59% | 9,287 |
| Oct 16, 2025 | 69.59 | 70.02 | 68.67 | 68.67 | 68.67 | -1.04% | 14,225 |
| Oct 15, 2025 | 68.78 | 70.29 | 68.54 | 69.39 | 69.39 | 0.59% | 9,789 |
| Oct 14, 2025 | 67.41 | 69.08 | 66.83 | 68.98 | 68.98 | 1.67% | 25,393 |
| Oct 13, 2025 | 68.75 | 70.50 | 67.13 | 67.85 | 67.85 | -1.07% | 9,256 |
| Oct 10, 2025 | 70.21 | 70.79 | 68.39 | 68.58 | 68.58 | -2.01% | 19,056 |
| Oct 9, 2025 | 70.33 | 70.57 | 69.14 | 69.99 | 69.99 | -0.78% | 19,850 |
| Oct 8, 2025 | 69.05 | 70.74 | 68.66 | 70.54 | 70.54 | 3.03% | 74,812 |
| Oct 7, 2025 | 68.78 | 69.22 | 68.47 | 68.47 | 68.47 | 0.06% | 7,191 |
| Oct 6, 2025 | 68.09 | 69.10 | 67.85 | 68.43 | 68.43 | 0.38% | 9,086 |
| Oct 3, 2025 | 68.32 | 68.56 | 67.65 | 68.17 | 68.17 | -0.67% | 21,499 |
| Oct 2, 2025 | 68.82 | 69.48 | 68.30 | 68.63 | 68.22 | 0.28% | 19,067 |
| Oct 1, 2025 | 68.19 | 68.44 | 67.65 | 68.44 | 68.03 | 0.24% | 52,101 |
| Sep 30, 2025 | 67.82 | 68.76 | 67.42 | 68.27 | 67.86 | 0.89% | 9,885 |
| Sep 29, 2025 | 67.32 | 67.94 | 67.32 | 67.67 | 67.27 | 0.73% | 5,519 |
| Sep 26, 2025 | 67.83 | 68.09 | 66.85 | 67.18 | 66.78 | -0.40% | 18,468 |
| Sep 25, 2025 | 67.40 | 68.21 | 67.13 | 67.45 | 67.05 | 0.39% | 6,652 |
| Sep 24, 2025 | 67.48 | 67.80 | 66.90 | 67.19 | 66.79 | -0.16% | 14,311 |
| Sep 23, 2025 | 67.68 | 68.18 | 67.10 | 67.30 | 66.90 | -0.51% | 42,517 |
| Sep 22, 2025 | 68.12 | 68.45 | 67.30 | 67.65 | 67.24 | -0.42% | 13,075 |
| Sep 19, 2025 | 68.86 | 69.03 | 67.22 | 67.93 | 67.52 | -0.45% | 17,082 |
| Sep 18, 2025 | 67.81 | 68.59 | 67.54 | 68.24 | 67.83 | 1.35% | 574,530 |
| Sep 17, 2025 | 66.96 | 67.43 | 66.50 | 67.33 | 66.93 | 0.39% | 3,619 |
| Sep 16, 2025 | 66.87 | 67.30 | 66.57 | 67.07 | 66.67 | 0.48% | 7,314 |
| Sep 15, 2025 | 66.60 | 67.17 | 66.35 | 66.75 | 66.35 | 0.75% | 9,015 |
| Sep 12, 2025 | 67.17 | 67.40 | 66.13 | 66.26 | 65.86 | -2.59% | 24,700 |
| Sep 11, 2025 | 68.27 | 68.55 | 67.87 | 68.02 | 67.61 | 0.09% | 16,427 |
| Sep 10, 2025 | 67.51 | 68.31 | 67.12 | 67.96 | 67.55 | 0.96% | 10,241 |
| Sep 9, 2025 | 66.91 | 67.35 | 66.68 | 67.31 | 66.91 | 1.12% | 109,338 |
| Sep 8, 2025 | 66.85 | 67.20 | 66.35 | 66.57 | 66.17 | -0.34% | 6,078 |
| Sep 5, 2025 | 67.92 | 68.24 | 66.49 | 66.79 | 66.39 | -1.94% | 11,375 |
| Sep 4, 2025 | 67.85 | 68.39 | 67.42 | 68.11 | 67.70 | 0.80% | 28,146 |
| Sep 3, 2025 | 67.60 | 68.13 | 67.33 | 67.57 | 67.17 | -0.80% | 7,000 |
| Sep 2, 2025 | 69.12 | 69.12 | 67.46 | 68.12 | 67.71 | -1.17% | 27,773 |
| Aug 29, 2025 | 69.35 | 69.47 | 68.85 | 68.92 | 68.51 | -0.69% | 6,774 |
| Aug 28, 2025 | 68.47 | 69.40 | 68.40 | 69.40 | 68.98 | 1.35% | 77,664 |
| Aug 27, 2025 | 68.33 | 68.74 | 68.12 | 68.47 | 68.06 | 0.81% | 12,042 |
| Aug 26, 2025 | 67.11 | 68.27 | 66.91 | 67.92 | 67.51 | 1.10% | 18,906 |
| Aug 25, 2025 | 67.33 | 67.47 | 67.03 | 67.18 | 66.78 | -0.04% | 28,756 |
| Aug 22, 2025 | 67.24 | 68.02 | 66.80 | 67.21 | 66.81 | 0.46% | 14,507 |
| Aug 21, 2025 | 67.00 | 67.28 | 66.49 | 66.91 | 66.51 | 0.29% | 10,927 |
| Aug 20, 2025 | 66.75 | 66.99 | 66.55 | 66.71 | 66.31 | -0.44% | 14,218 |
| Aug 19, 2025 | 66.81 | 67.51 | 66.51 | 67.01 | 66.60 | 0.43% | 8,180 |
| Aug 18, 2025 | 66.86 | 66.86 | 65.80 | 66.72 | 66.32 | 0.94% | 30,819 |
| Aug 15, 2025 | 69.27 | 69.40 | 65.95 | 66.10 | 65.70 | -4.59% | 46,553 |
| Aug 14, 2025 | 70.21 | 70.59 | 67.49 | 69.28 | 68.86 | -2.03% | 122,892 |
| Aug 13, 2025 | 71.49 | 72.00 | 70.40 | 70.71 | 70.29 | -1.00% | 40,347 |
| Aug 12, 2025 | 69.86 | 71.46 | 69.86 | 71.43 | 71.00 | 1.00% | 32,260 |
| Aug 11, 2025 | 72.72 | 74.17 | 70.72 | 70.72 | 70.29 | -1.48% | 51,667 |
| Aug 8, 2025 | 70.00 | 72.02 | 69.93 | 71.78 | 71.35 | 3.22% | 24,338 |
| Aug 7, 2025 | 69.20 | 70.40 | 69.15 | 69.54 | 69.12 | 0.57% | 33,447 |
| Aug 6, 2025 | 67.76 | 69.30 | 67.64 | 69.14 | 68.73 | 1.78% | 72,864 |
| Aug 5, 2025 | 68.60 | 68.82 | 67.61 | 67.93 | 67.52 | -0.37% | 23,695 |
| Aug 4, 2025 | 67.29 | 68.41 | 67.03 | 68.18 | 67.77 | 1.91% | 5,614 |
| Aug 1, 2025 | 68.43 | 68.57 | 66.56 | 66.90 | 66.50 | -1.71% | 585,051 |
| Jul 31, 2025 | 67.99 | 69.13 | 67.74 | 68.07 | 67.66 | -0.42% | 37,819 |
| Jul 30, 2025 | 67.94 | 68.57 | 67.36 | 68.35 | 67.94 | 0.04% | 11,893 |
| Jul 29, 2025 | 67.92 | 68.72 | 67.85 | 68.32 | 67.91 | 0.93% | 31,623 |
| Jul 28, 2025 | 68.94 | 69.00 | 67.39 | 67.69 | 67.29 | -1.45% | 40,838 |
| Jul 25, 2025 | 68.51 | 68.70 | 68.07 | 68.69 | 68.27 | 0.64% | 7,525 |
| Jul 24, 2025 | 68.29 | 68.38 | 67.94 | 68.25 | 67.84 | -0.39% | 6,078 |
| Jul 23, 2025 | 68.30 | 68.83 | 68.06 | 68.52 | 68.11 | 0.17% | 20,501 |
| Jul 22, 2025 | 68.36 | 68.54 | 68.18 | 68.40 | 67.99 | -0.16% | 10,577 |
| Jul 21, 2025 | 68.05 | 68.59 | 67.80 | 68.51 | 68.10 | 0.65% | 8,616 |
| Jul 18, 2025 | 68.56 | 68.93 | 68.06 | 68.07 | 67.66 | -0.32% | 10,030 |