Shares Magazine
$9.70-0.39 (-3.87%)28 Mar 2025, 19:13
Ford Motor CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $9.85 | $9.89 | $9.62 | $9.70 | 40,044 |
| Mar 27, 2025 | $9.92 | $10.50 | $9.82 | $10.09 | 170,018 |
| Mar 26, 2025 | $10.31 | $10.35 | $10.09 | $10.22 | 19,907 |
| Mar 25, 2025 | $10.30 | $10.33 | $10.19 | $10.24 | 19,769 |
| Mar 24, 2025 | $10.11 | $10.23 | $10.02 | $10.15 | 295,245 |
| Mar 21, 2025 | $10.00 | $10.04 | $9.83 | $9.96 | 17,147 |
| Mar 20, 2025 | $10.10 | $10.13 | $9.99 | $10.03 | 12,010 |
| Mar 19, 2025 | $9.96 | $10.25 | $9.95 | $10.05 | 16,307 |
| Mar 18, 2025 | $9.91 | $10.03 | $9.90 | $9.96 | 5,695 |
| Mar 17, 2025 | $9.73 | $9.98 | $9.73 | $9.89 | 14,242 |
| Mar 14, 2025 | $9.63 | $9.78 | $9.63 | $9.69 | 10,680 |
| Mar 13, 2025 | $9.56 | $9.94 | $9.50 | $9.63 | 49,358 |
| Mar 12, 2025 | $9.68 | $9.71 | $9.47 | $9.59 | 32,624 |
| Mar 11, 2025 | $10.01 | $10.04 | $9.49 | $9.55 | 154,412 |
| Mar 10, 2025 | $9.79 | $10.14 | $9.73 | $9.95 | 27,088 |
| Mar 7, 2025 | $9.59 | $9.94 | $9.51 | $9.79 | 40,291 |
| Mar 6, 2025 | $9.51 | $9.60 | $9.44 | $9.38 | 30,547 |
| Mar 5, 2025 | $9.37 | $9.61 | $9.22 | $9.38 | 56,346 |
| Mar 4, 2025 | $9.41 | $9.41 | $9.06 | $9.11 | 65,013 |
| Mar 3, 2025 | $9.55 | $9.81 | $9.52 | $9.66 | 349,199 |
| Feb 28, 2025 | $9.30 | $9.69 | $9.30 | $9.66 | 71,648 |
| Feb 27, 2025 | $9.52 | $9.53 | $9.40 | $9.48 | 32,908 |
| Feb 26, 2025 | $9.45 | $9.62 | $9.44 | $9.60 | 117,464 |
| Feb 25, 2025 | $9.37 | $9.48 | $9.31 | $9.41 | 59,248 |
| Feb 24, 2025 | $9.28 | $9.38 | $9.21 | $9.36 | 53,649 |
| Feb 21, 2025 | $9.38 | $9.41 | $9.26 | $9.38 | 43,453 |
| Feb 20, 2025 | $9.32 | $9.37 | $9.27 | $9.32 | 34,972 |
| Feb 19, 2025 | $9.30 | $9.34 | $9.21 | $9.32 | 38,348 |
| Feb 18, 2025 | $9.31 | $9.35 | $9.23 | $9.30 | 72,255 |
| Feb 14, 2025 | $9.39 | $9.51 | $9.38 | $9.23 | 508,362 |
| Feb 13, 2025 | $9.27 | $9.41 | $9.25 | $9.23 | 72,545 |
| Feb 12, 2025 | $9.22 | $9.29 | $9.11 | $9.23 | 47,757 |
| Feb 11, 2025 | $9.21 | $9.24 | $9.18 | $9.23 | 183,375 |
| Feb 10, 2025 | $9.24 | $9.30 | $9.13 | $9.23 | 177,027 |
| Feb 7, 2025 | $9.37 | $9.38 | $9.18 | $9.21 | 61,725 |
| Feb 6, 2025 | $9.60 | $9.64 | $9.29 | $9.42 | 467,622 |
| Feb 5, 2025 | $10.15 | $10.30 | $10.11 | $10.24 | 27,753 |
| Feb 4, 2025 | $9.93 | $10.15 | $9.90 | $10.13 | 86,423 |
| Feb 3, 2025 | $9.72 | $10.01 | $9.58 | $9.98 | 188,929 |
| Jan 31, 2025 | $10.18 | $10.34 | $10.04 | $10.24 | 44,751 |
| Jan 30, 2025 | $10.24 | $10.39 | $10.20 | $10.28 | 18,058 |
| Jan 29, 2025 | $10.10 | $10.28 | $10.04 | $10.22 | 69,765 |
| Jan 28, 2025 | $10.33 | $10.33 | $9.93 | $10.02 | 38,803 |
| Jan 27, 2025 | $10.02 | $10.36 | $10.02 | $10.14 | 37,972 |
| Jan 24, 2025 | $10.18 | $10.31 | $10.10 | $10.14 | 34,473 |
| Jan 23, 2025 | $10.02 | $10.17 | $9.97 | $10.08 | 49,120 |
| Jan 22, 2025 | $10.30 | $10.30 | $10.02 | $10.06 | 84,127 |
| Jan 21, 2025 | $10.21 | $10.43 | $10.21 | $10.40 | 309,763 |
| Jan 17, 2025 | $10.02 | $10.17 | $10.02 | $10.17 | 35,896 |
| Jan 16, 2025 | $9.93 | $10.05 | $9.89 | $9.99 | 13,849 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.