Skip to main content
Apple Inc. (LON:0R2V)
London flag London · Delayed Price · Currency is GBP · Price in USD
270.51
+3.97 (1.49%)
At close: Apr 28, 2026

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.62273.24266.82269.75269.751.20%167,854
Apr 27, 2026271.08271.98265.05266.54266.54-1.35%197,126
Apr 24, 2026272.50273.43269.65270.18270.18-1.14%115,836
Apr 23, 2026271.70275.76271.02273.30273.30-138,821
Apr 22, 2026267.56273.74266.17273.31273.312.43%384,286
Apr 21, 2026271.76273.05265.40266.82266.82-2.44%989,310
Apr 20, 2026269.42274.28267.02273.49273.491.29%390,195
Apr 17, 2026264.01272.30263.27270.00270.002.33%236,060
Apr 16, 2026266.64268.85261.28263.84263.84-0.45%248,534
Apr 15, 2026258.16265.79257.86265.04265.042.41%227,545
Apr 14, 2026259.20261.91257.19258.81258.810.35%242,874
Apr 13, 2026258.81260.18255.00257.91257.91-0.62%157,906
Apr 10, 2026260.58262.17256.00259.53259.53-0.16%171,744
Apr 9, 2026258.52260.53256.08259.94259.940.91%124,438
Apr 8, 2026259.33260.15253.50257.60257.602.36%196,582
Apr 7, 2026257.49258.00245.73251.66251.66-1.36%230,457
Apr 2, 2026253.32255.70250.67255.14255.140.12%82,458
Apr 1, 2026253.80256.15253.35254.84254.840.80%93,308
Mar 31, 2026245.35253.93245.00252.81252.812.50%213,082
Mar 30, 2026246.86250.77245.95246.64246.64-0.97%74,777
Mar 27, 2026254.52255.49248.33249.05249.05-1.88%117,703
Mar 26, 2026252.64257.00250.80253.81253.810.39%200,734
Mar 25, 2026253.07254.97251.60252.83252.83-0.10%225,060
Mar 24, 2026250.30254.83249.60253.08253.080.45%253,544
Mar 23, 2026246.94255.00245.16251.94251.941.51%156,788
Mar 20, 2026249.35250.00246.64248.21248.21-0.34%109,174
Mar 19, 2026250.04251.90247.34249.04249.04-0.46%219,802
Mar 18, 2026254.63255.70249.78250.19250.19-1.38%479,035
Mar 17, 2026252.33255.13251.19253.68253.680.40%258,096
Mar 16, 2026250.17253.88249.91252.68252.680.69%114,616
Mar 13, 2026256.40256.98250.55250.94250.94-1.84%801,468
Mar 12, 2026259.03260.88254.21255.65255.65-1.68%160,674
Mar 11, 2026261.21262.09259.55260.02260.02-0.52%283,965
Mar 10, 2026259.45262.80256.50261.38261.381.63%80,256
Mar 9, 2026254.17258.28252.30257.20257.200.10%228,831
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