Shares Magazine
$166.10-0.40 (-0.24%)31 Jan 2025, 19:13
Procter & Gamble CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $160.47 | $161.72 | $159.93 | $159.80 | 6,501 |
| Jan 16, 2025 | $159.99 | $160.51 | $159.12 | $159.80 | 5,991 |
| Jan 15, 2025 | $160.29 | $161.12 | $159.38 | $159.90 | 5,404 |
| Jan 14, 2025 | $159.38 | $160.06 | $158.38 | $159.60 | 5,939 |
| Jan 13, 2025 | $158.32 | $160.03 | $158.32 | $158.60 | 6,036 |
| Jan 10, 2025 | $162.30 | $162.30 | $158.31 | $159.40 | 7,656 |
| Jan 8, 2025 | $161.65 | $161.91 | $160.60 | $161.60 | 5,837 |
| Jan 7, 2025 | $160.96 | $162.52 | $160.57 | $161.20 | 9,315 |
| Jan 6, 2025 | $165.37 | $165.37 | $161.02 | $162.30 | 8,609 |
| Jan 3, 2025 | $166.48 | $166.62 | $164.30 | $166.10 | 2,799 |
| Jan 2, 2025 | $168.28 | $168.72 | $166.20 | $166.70 | 9,078 |
| Dec 31, 2024 | $167.93 | $168.03 | $166.64 | $167.20 | 713 |
| Dec 30, 2024 | $168.51 | $168.95 | $166.72 | $167.50 | 2,799 |
| Dec 27, 2024 | $169.97 | $170.56 | $169.24 | $170.00 | 3,436 |
| Dec 24, 2024 | $167.74 | $169.18 | $167.48 | $168.20 | 1,051 |
| Dec 23, 2024 | $168.05 | $168.47 | $166.35 | $166.70 | 5,909 |
| Dec 20, 2024 | $169.06 | $169.81 | $167.59 | $169.00 | 9,653 |
| Dec 19, 2024 | $169.00 | $170.03 | $167.42 | $169.00 | 5,596 |
| Dec 18, 2024 | $169.17 | $170.36 | $169.00 | $170.00 | 6,762 |
| Dec 17, 2024 | $170.55 | $171.94 | $170.08 | $170.60 | 15,060 |
| Dec 16, 2024 | $171.60 | $172.75 | $171.27 | $172.20 | 7,793 |
| Dec 13, 2024 | $170.81 | $171.80 | $170.19 | $171.70 | 7,186 |
| Dec 12, 2024 | $171.34 | $171.81 | $170.11 | $171.00 | 91,543 |
| Dec 11, 2024 | $172.59 | $173.43 | $171.33 | $172.80 | 20,125 |
| Dec 10, 2024 | $171.15 | $172.82 | $169.96 | $172.40 | 7,959 |
| Dec 9, 2024 | $173.56 | $173.73 | $170.39 | $171.70 | 8,865 |
| Dec 6, 2024 | $175.80 | $176.73 | $174.89 | $175.80 | 2,999 |
| Dec 5, 2024 | $174.65 | $176.18 | $174.24 | $175.60 | 160,578 |
| Dec 4, 2024 | $173.70 | $175.12 | $173.36 | $174.90 | 5,611 |
| Dec 3, 2024 | $179.63 | $179.63 | $176.30 | $177.00 | 9,409 |
| Dec 2, 2024 | $179.44 | $180.09 | $178.01 | $180.00 | 20,572 |
| Nov 29, 2024 | $178.82 | $179.58 | $178.28 | $178.80 | 16,455 |
| Nov 27, 2024 | $179.98 | $180.42 | $179.16 | $177.80 | 6,254 |
| Nov 26, 2024 | $178.53 | $179.00 | $177.53 | $177.80 | 8,421 |
| Nov 25, 2024 | $174.72 | $178.83 | $174.72 | $177.00 | 9,301 |
| Nov 22, 2024 | $173.00 | $177.34 | $173.00 | $176.70 | 6,800 |
| Nov 21, 2024 | $171.66 | $173.51 | $170.24 | $173.00 | 74,928 |
| Nov 20, 2024 | $169.94 | $170.57 | $169.51 | $170.40 | 8,132 |
| Nov 19, 2024 | $170.64 | $171.06 | $169.67 | $170.80 | 522,168 |
| Nov 18, 2024 | $168.72 | $171.07 | $168.01 | $169.60 | 7,332 |
| Nov 15, 2024 | $167.69 | $170.47 | $166.87 | $169.20 | 5,399 |
| Nov 14, 2024 | $166.68 | $168.02 | $166.55 | $167.60 | 5,493 |
| Nov 13, 2024 | $166.66 | $166.72 | $165.69 | $166.10 | 33,634 |
| Nov 12, 2024 | $165.91 | $166.99 | $165.59 | $166.00 | 300,743 |
| Nov 11, 2024 | $167.80 | $168.48 | $166.54 | $166.90 | 15,553 |
| Nov 8, 2024 | $163.50 | $166.78 | $163.50 | $166.30 | 9,679 |
| Nov 7, 2024 | $161.62 | $163.42 | $161.44 | $162.90 | 8,667 |
| Nov 6, 2024 | $166.50 | $166.50 | $159.90 | $161.40 | 55,963 |
| Nov 5, 2024 | $165.50 | $166.23 | $164.33 | $165.70 | 6,013 |
| Nov 4, 2024 | $166.00 | $166.23 | $164.57 | $164.80 | 4,920 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smiths Group PLC | 2,066.00 | 10.78 |
| Wood Group (John) PLC | 72.45 | 6.15 |
| Bridgepoint Group PLC | 381.20 | 6.07 |
| Paragon Banking Group PLC | 803.50 | 4.90 |
| Osb Group PLC | 421.40 | 4.41 |
| Raspberry Pi Holdings PLC | 766.00 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 618.00 | -2.98 |
| Aston Martin Lagonda Global Holdings PLC | 105.50 | -2.68 |
| Rs Group PLC | 650.50 | -2.55 |
| Fresnillo PLC | 696.00 | -2.32 |
| Trainline PLC | 360.00 | -2.17 |
| Hochschild Mining PLC | 176.00 | -2.11 |
Risers/fallers data from previous trading day.