Cisco Systems, Inc. (LON:0R0K)
London
· Delayed Price · Currency is GBP · Price in USD 86.13
-1.70 (-1.94%)
At close: Apr 28, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.11 | 90.04 | 86.11 | 86.13 | 86.13 | -1.94% | 30,754 |
| Apr 27, 2026 | 88.96 | 89.85 | 87.65 | 87.83 | 87.83 | -1.95% | 31,872 |
| Apr 24, 2026 | 88.82 | 90.00 | 87.09 | 89.58 | 89.58 | 0.82% | 11,444 |
| Apr 23, 2026 | 89.38 | 90.50 | 88.02 | 88.85 | 88.85 | -1.09% | 41,664 |
| Apr 22, 2026 | 89.89 | 90.45 | 89.01 | 89.83 | 89.83 | 0.55% | 19,629 |
| Apr 21, 2026 | 87.98 | 89.44 | 86.04 | 89.34 | 89.34 | 1.59% | 21,598 |
| Apr 20, 2026 | 86.20 | 88.35 | 84.91 | 87.94 | 87.94 | 2.17% | 18,923 |
| Apr 17, 2026 | 85.18 | 86.26 | 84.50 | 86.07 | 86.07 | 2.86% | 14,003 |
| Apr 16, 2026 | 82.22 | 83.88 | 81.50 | 83.68 | 83.68 | 2.05% | 14,648 |
| Apr 15, 2026 | 82.60 | 83.31 | 80.87 | 82.00 | 82.00 | -0.10% | 24,945 |
| Apr 14, 2026 | 82.30 | 83.35 | 81.36 | 82.08 | 82.08 | 0.65% | 19,022 |
| Apr 13, 2026 | 82.25 | 83.00 | 81.13 | 81.55 | 81.55 | -0.22% | 14,847 |
| Apr 10, 2026 | 83.36 | 84.58 | 81.64 | 81.73 | 81.73 | -1.02% | 11,738 |
| Apr 9, 2026 | 83.70 | 84.71 | 81.93 | 82.57 | 82.57 | -0.41% | 19,986 |
| Apr 8, 2026 | 82.35 | 83.08 | 81.53 | 82.91 | 82.91 | 2.99% | 32,964 |
| Apr 7, 2026 | 79.83 | 81.00 | 79.35 | 80.50 | 80.50 | 2.37% | 15,653 |
| Apr 2, 2026 | 77.22 | 79.09 | 75.92 | 78.64 | 78.64 | 0.65% | 8,217 |
| Apr 1, 2026 | 77.60 | 79.51 | 77.47 | 78.13 | 77.71 | 1.45% | 15,258 |
| Mar 31, 2026 | 76.86 | 79.00 | 76.33 | 77.01 | 76.60 | -0.23% | 12,220 |
| Mar 30, 2026 | 79.53 | 81.50 | 77.15 | 77.19 | 76.78 | -3.39% | 25,900 |
| Mar 27, 2026 | 82.70 | 83.20 | 79.39 | 79.90 | 79.47 | -3.09% | 32,096 |
| Mar 26, 2026 | 81.57 | 83.11 | 80.75 | 82.45 | 82.01 | 0.72% | 20,096 |
| Mar 25, 2026 | 81.47 | 82.66 | 80.35 | 81.86 | 81.42 | 1.59% | 100,443 |
| Mar 24, 2026 | 78.50 | 80.85 | 77.50 | 80.58 | 80.15 | 2.10% | 58,805 |
| Mar 23, 2026 | 77.31 | 80.25 | 76.10 | 78.92 | 78.50 | 0.83% | 15,794 |
| Mar 20, 2026 | 78.88 | 79.04 | 77.65 | 78.27 | 77.85 | -0.55% | 11,471 |
| Mar 19, 2026 | 77.50 | 78.87 | 76.92 | 78.70 | 78.28 | 0.63% | 9,215 |
| Mar 18, 2026 | 79.28 | 81.08 | 78.15 | 78.21 | 77.79 | -1.76% | 20,645 |
| Mar 17, 2026 | 79.18 | 80.05 | 77.90 | 79.61 | 79.18 | 0.87% | 34,808 |
| Mar 16, 2026 | 78.90 | 79.17 | 78.19 | 78.92 | 78.50 | 0.80% | 10,391 |
| Mar 13, 2026 | 77.60 | 79.26 | 76.95 | 78.29 | 77.87 | 0.68% | 11,116 |
| Mar 12, 2026 | 77.29 | 79.12 | 76.50 | 77.76 | 77.34 | -0.59% | 14,094 |
| Mar 11, 2026 | 77.70 | 78.47 | 77.00 | 78.22 | 77.80 | 0.01% | 17,872 |
| Mar 10, 2026 | 76.15 | 79.01 | 75.90 | 78.21 | 77.79 | 3.44% | 17,215 |
| Mar 9, 2026 | 76.91 | 78.41 | 75.20 | 75.61 | 75.21 | -4.17% | 51,071 |
| Mar 6, 2026 | 80.33 | 80.77 | 78.23 | 78.90 | 78.48 | -0.52% | 10,235 |
| Mar 5, 2026 | 80.12 | 81.49 | 79.06 | 79.31 | 78.89 | -1.59% | 43,442 |
| Mar 4, 2026 | 78.95 | 80.64 | 77.60 | 80.59 | 80.16 | 1.78% | 21,428 |
| Mar 3, 2026 | 78.96 | 79.45 | 77.59 | 79.18 | 78.76 | 0.20% | 122,989 |
| Mar 2, 2026 | 73.00 | 79.29 | 73.00 | 79.02 | 78.60 | 0.28% | 48,274 |
| Feb 27, 2026 | 77.96 | 79.06 | 77.00 | 78.80 | 78.38 | 0.59% | 23,192 |
| Feb 26, 2026 | 79.02 | 79.50 | 77.73 | 78.34 | 77.92 | -0.68% | 22,288 |
| Feb 25, 2026 | 78.69 | 79.12 | 78.00 | 78.88 | 78.46 | 0.41% | 170,557 |
| Feb 24, 2026 | 78.00 | 78.70 | 77.40 | 78.56 | 78.14 | 1.83% | 31,384 |
| Feb 23, 2026 | 78.65 | 79.56 | 76.95 | 77.15 | 76.74 | -2.22% | 12,151 |
| Feb 20, 2026 | 78.95 | 80.20 | 77.60 | 78.90 | 78.48 | -0.14% | 74,409 |
| Feb 19, 2026 | 77.85 | 79.25 | 77.44 | 79.01 | 78.59 | 1.39% | 14,241 |
| Feb 18, 2026 | 76.75 | 78.27 | 76.00 | 77.93 | 77.51 | 1.02% | 30,422 |
| Feb 17, 2026 | 76.76 | 77.54 | 75.80 | 77.14 | 76.73 | 0.46% | 27,882 |
| Feb 13, 2026 | 74.68 | 77.27 | 73.45 | 76.79 | 76.38 | 1.56% | 38,650 |
| Feb 12, 2026 | 79.26 | 80.88 | 75.09 | 75.61 | 75.20 | -11.96% | 193,208 |
| Feb 11, 2026 | 86.43 | 87.16 | 85.39 | 85.88 | 85.42 | -1.17% | 37,185 |
| Feb 10, 2026 | 86.85 | 88.17 | 86.22 | 86.90 | 86.44 | -0.11% | 1,050,291 |
| Feb 9, 2026 | 84.50 | 87.02 | 84.10 | 87.00 | 86.53 | 3.23% | 26,784 |
| Feb 6, 2026 | 82.25 | 84.39 | 82.25 | 84.28 | 83.83 | 1.59% | 50,749 |
| Feb 5, 2026 | 81.69 | 82.97 | 80.55 | 82.96 | 82.52 | 1.64% | 20,965 |
| Feb 4, 2026 | 83.29 | 84.22 | 81.17 | 81.62 | 81.18 | -1.43% | 41,197 |
| Feb 3, 2026 | 81.00 | 83.20 | 80.65 | 82.80 | 82.36 | 2.56% | 21,741 |
| Feb 2, 2026 | 77.63 | 81.14 | 76.80 | 80.73 | 80.30 | 3.16% | 78,359 |
| Jan 30, 2026 | 78.11 | 78.79 | 77.40 | 78.26 | 77.84 | -0.22% | 7,192 |
| Jan 29, 2026 | 78.96 | 79.48 | 77.64 | 78.43 | 78.01 | -0.20% | 24,659 |
| Jan 28, 2026 | 78.83 | 79.14 | 78.01 | 78.59 | 78.17 | - | 10,826 |
| Jan 27, 2026 | 77.15 | 78.59 | 77.00 | 78.59 | 78.17 | 2.14% | 9,878 |
| Jan 26, 2026 | 74.25 | 77.16 | 73.57 | 76.94 | 76.53 | 3.22% | 14,121 |
| Jan 23, 2026 | 74.60 | 75.70 | 73.74 | 74.54 | 74.14 | 0.43% | 9,119 |
| Jan 22, 2026 | 73.65 | 74.73 | 73.57 | 74.22 | 73.82 | 1.56% | 19,553 |
| Jan 21, 2026 | 73.21 | 74.71 | 72.81 | 73.08 | 72.69 | -1.12% | 10,318 |
| Jan 20, 2026 | 73.61 | 75.00 | 73.42 | 73.91 | 73.51 | -1.82% | 36,763 |
| Jan 16, 2026 | 75.48 | 75.99 | 73.90 | 75.28 | 74.88 | -0.23% | 11,456 |
| Jan 15, 2026 | 74.59 | 76.01 | 74.29 | 75.45 | 75.05 | 1.87% | 43,576 |
| Jan 14, 2026 | 75.15 | 75.45 | 73.88 | 74.07 | 73.67 | -1.25% | 13,520 |
| Jan 13, 2026 | 73.94 | 75.06 | 73.25 | 75.01 | 74.61 | 1.54% | 14,480 |
| Jan 12, 2026 | 74.00 | 74.47 | 72.71 | 73.88 | 73.48 | -0.20% | 24,701 |
| Jan 9, 2026 | 73.84 | 74.14 | 73.08 | 74.03 | 73.63 | 0.52% | 12,887 |
| Jan 8, 2026 | 74.40 | 75.72 | 73.56 | 73.65 | 73.25 | -2.05% | 25,841 |
| Jan 7, 2026 | 75.25 | 75.80 | 74.19 | 75.19 | 74.79 | -0.15% | 73,343 |
| Jan 6, 2026 | 75.79 | 75.79 | 74.89 | 75.30 | 74.90 | -0.22% | 15,884 |
| Jan 5, 2026 | 76.86 | 76.90 | 75.20 | 75.47 | 75.06 | -0.85% | 29,049 |
| Jan 2, 2026 | 77.00 | 77.45 | 75.37 | 76.11 | 75.70 | -1.80% | 12,481 |
| Dec 31, 2025 | 77.41 | 78.10 | 76.80 | 77.50 | 76.68 | - | 4,170 |
| Dec 30, 2025 | 77.84 | 78.69 | 76.42 | 77.50 | 76.68 | -0.18% | 10,376 |
| Dec 29, 2025 | 78.16 | 79.19 | 77.56 | 77.64 | 76.82 | -0.31% | 8,954 |
| Dec 24, 2025 | 78.01 | 79.15 | 77.88 | 77.88 | 77.05 | -0.03% | 1,805 |
| Dec 23, 2025 | 78.11 | 78.35 | 77.23 | 77.90 | 77.07 | -0.16% | 3,203 |
| Dec 22, 2025 | 78.65 | 79.34 | 78.02 | 78.02 | 77.19 | -1.06% | 10,853 |
| Dec 19, 2025 | 76.19 | 78.86 | 75.52 | 78.86 | 78.02 | 2.26% | 14,771 |
| Dec 18, 2025 | 75.81 | 77.75 | 75.25 | 77.11 | 76.29 | 1.27% | 9,756 |
| Dec 17, 2025 | 77.20 | 78.80 | 76.14 | 76.15 | 75.34 | -2.14% | 8,675 |
| Dec 16, 2025 | 78.15 | 78.68 | 77.38 | 77.82 | 76.99 | -1.08% | 10,013 |
| Dec 15, 2025 | 77.65 | 78.67 | 77.00 | 78.67 | 77.83 | 0.88% | 621,801 |
| Dec 12, 2025 | 79.48 | 79.72 | 77.98 | 77.98 | 77.15 | -2.14% | 16,635 |
| Dec 11, 2025 | 80.45 | 80.67 | 78.24 | 79.69 | 78.84 | -0.47% | 35,849 |
| Dec 10, 2025 | 79.61 | 80.19 | 78.82 | 80.07 | 79.22 | 0.48% | 25,552 |
| Dec 9, 2025 | 78.86 | 79.85 | 78.54 | 79.69 | 78.84 | 1.40% | 55,920 |
| Dec 8, 2025 | 78.08 | 79.37 | 77.87 | 78.59 | 77.76 | 0.76% | 18,296 |
| Dec 5, 2025 | 77.98 | 78.19 | 77.00 | 78.00 | 77.17 | 0.66% | 15,075 |
| Dec 4, 2025 | 77.78 | 77.95 | 77.19 | 77.49 | 76.67 | -0.01% | 7,494 |
| Dec 3, 2025 | 77.26 | 77.51 | 75.67 | 77.50 | 76.68 | 1.04% | 28,195 |
| Dec 2, 2025 | 75.85 | 77.00 | 75.79 | 76.70 | 75.89 | 0.54% | 9,467 |
| Dec 1, 2025 | 77.23 | 77.24 | 76.06 | 76.29 | 75.48 | -0.52% | 28,894 |