Skip to main content
Apple Inc. (LON:0R2V)
London flag London · Delayed Price · Currency is GBP · Price in USD
255.30
-1.64 (-0.64%)
At close: Mar 9, 2026

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026260.32261.00254.40256.94256.94-0.51%157,637
Mar 5, 2026261.54263.80257.92258.27258.27-1.96%228,542
Mar 4, 2026262.64266.15261.51263.44263.44-0.01%167,010
Mar 3, 2026263.25265.55260.13263.47263.47-0.85%144,192
Mar 2, 2026261.71266.29259.19265.74265.74-0.17%385,739
Feb 27, 2026272.02273.10265.67266.20266.20-2.13%99,571
Feb 26, 2026273.60276.15270.79272.00272.00-1.05%118,804
Feb 25, 2026272.75274.94269.05274.89274.891.07%174,992
Feb 24, 2026267.25274.84266.18271.98271.981.60%179,285
Feb 23, 2026262.65269.44262.19267.70267.701.44%298,146
Feb 20, 2026261.45264.72258.17263.90263.900.83%115,267
Feb 19, 2026263.20264.48261.41261.73261.73-1.10%67,350
Feb 18, 2026265.12266.79262.49264.63264.63-0.40%78,330
Feb 17, 2026255.30266.22253.88265.68265.683.87%361,593
Feb 16, 2026255.78255.78255.78255.78255.78-1.18%302
Feb 13, 2026262.00264.22258.38258.83258.83-0.96%600,006
Feb 12, 2026275.75276.71260.20261.35261.35-6.30%224,260
Feb 11, 2026274.50280.15272.85278.91278.911.80%265,863
Feb 10, 2026273.48275.39272.03273.98273.980.27%1,197,824
Feb 9, 2026276.21278.50271.71273.23273.23-1.50%112,551
Feb 6, 2026274.00280.88273.33277.38277.120.25%156,959
Feb 5, 2026274.16279.44269.60276.69276.430.55%149,049
Feb 4, 2026268.97278.80268.68275.18274.921.61%222,854
Feb 3, 2026268.54271.58267.25270.81270.561.38%1,613,405
Feb 2, 2026256.50267.15254.94267.12266.873.63%585,501
Jan 30, 2026258.01261.00252.30257.76257.52-0.02%248,274
Jan 29, 2026256.86259.67254.40257.82257.581.10%142,675
Jan 28, 2026258.80259.40254.76255.01254.77-1.87%100,207
Jan 27, 2026257.24261.94255.41259.87259.631.74%166,949
Jan 26, 2026248.41255.55246.89255.44255.203.09%150,631
Jan 23, 2026249.33249.82244.69247.78247.55-1.24%145,810
Jan 22, 2026248.31250.98247.95250.89250.652.03%130,754
Jan 21, 2026247.44248.76244.80245.90245.67-0.90%128,587
Jan 20, 2026255.25255.25248.07248.12247.89-3.19%182,318
Jan 16, 2026258.08258.84254.95256.29256.05-0.93%198,367
Jan 15, 2026259.21261.03258.00258.70258.460.42%71,164
Jan 14, 2026260.54261.78256.88257.62257.38-0.62%310,833
Jan 13, 2026259.64261.77258.25259.23258.99-0.40%102,541
Jan 12, 2026257.90261.25256.84260.28260.040.31%131,549
Jan 9, 2026259.64260.98256.27259.47259.231.09%171,630
Jan 8, 2026259.67260.34255.70256.68256.44-1.94%206,914
Jan 7, 2026262.05263.60260.90261.76261.51-0.37%143,000
Jan 6, 2026267.66267.95262.25262.72262.48-1.68%128,275
Jan 5, 2026271.35278.20266.77267.20266.95-1.04%174,536
Jan 2, 2026273.11277.80269.15270.01269.76-1.19%99,987
Dec 31, 2025272.85273.65271.77273.26273.00-0.03%43,594
Dec 30, 2025273.32274.07272.28273.34273.08-0.08%71,491
Dec 29, 2025272.84274.35271.80273.55273.29-0.09%97,760
Dec 24, 2025272.17275.38271.35273.81273.550.81%69,426
Dec 23, 2025270.78272.30269.61271.60271.350.28%44,191
Dec 22, 2025273.66274.16270.52270.84270.59-0.15%168,395
Dec 19, 2025271.53272.91270.27271.25271.00-0.01%749,994
Dec 18, 2025271.65273.63266.96271.28271.03-0.74%147,466
Dec 17, 2025273.70276.15272.30273.31273.050.06%75,053
Dec 16, 2025274.00274.28271.79273.14272.88-0.14%110,813
Dec 15, 2025278.87280.14273.45273.52273.26-1.67%292,230
Dec 12, 2025278.51279.19276.93278.17277.910.21%62,219
Dec 11, 2025276.86280.15273.85277.59277.33-0.42%146,113
Dec 10, 2025277.44279.26276.02278.77278.510.03%55,816
Dec 9, 2025277.29280.01276.48278.68278.410.83%95,712
Dec 8, 2025278.80279.64276.21276.38276.12-1.08%87,753
Dec 5, 2025280.76281.36278.06279.41279.14-0.02%1,127,913
Dec 4, 2025284.21284.70279.12279.47279.21-2.03%130,705
Dec 3, 2025286.85288.62280.00285.26284.99-0.24%1,200,367
Dec 2, 2025282.74287.36278.12285.93285.671.74%578,720
Dec 1, 2025278.50281.08276.08281.04280.780.79%499,655
Nov 28, 2025278.00278.96275.99278.85278.590.20%114,461
Nov 26, 2025276.96279.53276.67278.30278.04-0.02%114,163
Nov 25, 2025275.00280.30273.80278.34278.080.78%123,102
Nov 24, 2025272.00276.51270.37276.18275.921.17%112,523
Nov 21, 2025266.78273.09263.77273.00272.742.27%140,734
Nov 20, 2025269.63275.43266.38266.94266.68-1.39%154,341
Nov 19, 2025267.00272.20264.58270.71270.460.81%91,216
Nov 18, 2025266.50270.67265.35268.55268.290.47%217,618
Nov 17, 2025271.59273.50266.65267.28267.03-2.50%139,929
Nov 14, 2025273.11275.95269.63274.13273.870.32%162,648
Nov 13, 2025274.08276.68272.10273.26273.00-0.63%175,856
Nov 12, 2025275.27277.15271.87274.99274.730.02%1,383,549
Nov 11, 2025269.08275.09268.52274.93274.672.12%183,470
Nov 10, 2025269.92273.70267.62269.21268.950.63%131,756
Nov 7, 2025270.04272.26267.30267.52267.00-1.63%395,727
Nov 6, 2025268.95273.37267.90271.94271.420.56%166,216
Nov 5, 2025269.15271.49266.96270.42269.910.05%95,254
Nov 4, 2025268.15271.46265.40270.28269.760.99%163,593
Nov 3, 2025269.89271.45266.25267.64267.13-1.57%143,867
Oct 31, 2025277.45281.84269.16271.92271.400.21%273,482
Oct 30, 2025272.91274.14268.55271.36270.841.03%217,323
Oct 29, 2025269.40271.40255.00268.59268.08-0.23%813,461
Oct 28, 2025268.67269.86264.00269.22268.710.97%239,465
Oct 27, 2025265.00267.03262.82266.64266.131.11%131,639
Oct 24, 2025259.43264.06246.00263.70263.201.42%186,014
Oct 23, 2025259.14260.60257.55260.02259.521.36%184,269
Oct 22, 2025262.81263.48255.48256.54256.05-2.78%240,898
Oct 21, 2025262.42265.29260.62263.88263.380.08%432,709
Oct 20, 2025252.48264.34252.29263.66263.164.74%272,742
Oct 17, 2025247.30252.02244.00251.73251.252.54%165,984
Oct 16, 2025249.23250.63245.42245.49245.02-1.57%119,360
Oct 15, 2025248.85251.79247.49249.41248.940.81%125,122
Oct 14, 2025246.84248.06244.75247.40246.93-0.59%78,874
Oct 13, 2025249.88250.66245.27248.86248.380.51%152,285