Shares Magazine
$10.17+0.17 (+1.75%)17 Jan 2025, 19:06
Ford Motor CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 16, 2025 | $9.93 | $10.05 | $9.89 | $9.99 | 13,849 |
| Jan 15, 2025 | $9.81 | $10.06 | $9.81 | $9.97 | 37,409 |
| Jan 14, 2025 | $9.79 | $9.82 | $9.69 | $9.71 | 30,795 |
| Jan 13, 2025 | $9.63 | $9.70 | $9.58 | $9.62 | 13,613 |
| Jan 10, 2025 | $9.71 | $9.82 | $9.60 | $9.66 | 24,116 |
| Jan 8, 2025 | $9.80 | $9.80 | $9.59 | $9.66 | 34,493 |
| Jan 7, 2025 | $9.97 | $9.98 | $9.80 | $9.90 | 11,520 |
| Jan 6, 2025 | $10.14 | $10.18 | $9.97 | $10.09 | 26,657 |
| Jan 3, 2025 | $9.86 | $9.87 | $9.53 | $9.79 | 481,810 |
| Jan 2, 2025 | $9.97 | $9.97 | $9.68 | $9.86 | 28,058 |
| Dec 31, 2024 | $9.94 | $10.00 | $9.84 | $9.94 | 132,737 |
| Dec 30, 2024 | $9.95 | $9.95 | $9.83 | $9.92 | 11,067 |
| Dec 27, 2024 | $10.07 | $10.19 | $9.98 | $10.07 | 13,261 |
| Dec 24, 2024 | $9.91 | $10.05 | $9.90 | $9.91 | 21,611 |
| Dec 23, 2024 | $9.90 | $9.90 | $9.76 | $9.81 | 112,789 |
| Dec 20, 2024 | $9.77 | $9.96 | $9.69 | $9.91 | 32,127 |
| Dec 19, 2024 | $9.80 | $9.94 | $9.71 | $9.74 | 30,820 |
| Dec 18, 2024 | $9.95 | $10.09 | $9.92 | $10.04 | 47,395 |
| Dec 17, 2024 | $10.08 | $10.08 | $9.89 | $10.00 | 1,036,244 |
| Dec 16, 2024 | $10.24 | $10.24 | $9.89 | $10.10 | 132,720 |
| Dec 13, 2024 | $10.40 | $10.43 | $10.32 | $10.38 | 17,431 |
| Dec 12, 2024 | $10.48 | $10.50 | $10.35 | $10.41 | 23,872 |
| Dec 11, 2024 | $10.60 | $10.60 | $10.28 | $10.34 | 111,325 |
| Dec 10, 2024 | $10.60 | $10.73 | $10.56 | $10.68 | 620,687 |
| Dec 9, 2024 | $10.48 | $10.80 | $10.48 | $10.66 | 49,801 |
| Dec 6, 2024 | $10.49 | $10.60 | $10.44 | $10.52 | 25,230 |
| Dec 5, 2024 | $10.64 | $10.75 | $10.39 | $10.48 | 74,402 |
| Dec 4, 2024 | $10.84 | $10.86 | $10.60 | $10.68 | 101,427 |
| Dec 3, 2024 | $11.02 | $11.02 | $10.83 | $10.86 | 480,727 |
| Dec 2, 2024 | $11.21 | $11.24 | $11.00 | $11.04 | 71,051 |
| Nov 29, 2024 | $11.16 | $11.27 | $11.13 | $11.22 | 30,159 |
| Nov 27, 2024 | $11.15 | $11.25 | $11.07 | $11.17 | 20,491 |
| Nov 26, 2024 | $11.19 | $11.22 | $11.04 | $11.17 | 19,376 |
| Nov 25, 2024 | $11.25 | $11.52 | $11.25 | $11.46 | 33,248 |
| Nov 22, 2024 | $10.80 | $11.38 | $10.75 | $11.20 | 79,640 |
| Nov 21, 2024 | $10.67 | $10.84 | $10.62 | $10.78 | 30,675 |
| Nov 20, 2024 | $11.04 | $11.04 | $10.61 | $10.74 | 130,966 |
| Nov 19, 2024 | $11.04 | $11.31 | $11.02 | $11.16 | 61,929 |
| Nov 18, 2024 | $11.04 | $11.27 | $11.04 | $11.22 | 29,889 |
| Nov 15, 2024 | $11.03 | $11.14 | $10.99 | $11.06 | 77,886 |
| Nov 14, 2024 | $11.10 | $11.23 | $11.05 | $11.20 | 121,471 |
| Nov 13, 2024 | $11.06 | $11.16 | $11.03 | $11.14 | 22,501 |
| Nov 12, 2024 | $11.18 | $11.29 | $10.95 | $11.02 | 30,577 |
| Nov 11, 2024 | $11.00 | $11.32 | $11.00 | $11.20 | 51,718 |
| Nov 8, 2024 | $10.92 | $10.96 | $10.88 | $10.94 | 510,735 |
| Nov 7, 2024 | $10.93 | $11.11 | $10.84 | $11.03 | 38,446 |
| Nov 6, 2024 | $11.02 | $11.19 | $10.81 | $10.44 | 129,087 |
| Nov 5, 2024 | $10.33 | $10.58 | $10.30 | $10.44 | 21,966 |
| Nov 4, 2024 | $10.24 | $10.56 | $10.20 | $10.44 | 157,987 |
| Nov 1, 2024 | $10.32 | $10.41 | $10.23 | $10.44 | 97,610 |
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 |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.