Shares Magazine
$114.00+0.00 (+0.00%)28 Mar 2025, 19:14
Nike INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $65.66 | $66.22 | $63.15 | $114.00 | 88,443 |
| Mar 27, 2025 | $65.60 | $67.10 | $65.30 | $114.00 | 38,793 |
| Mar 26, 2025 | $66.55 | $66.67 | $65.05 | $114.00 | 89,963 |
| Mar 25, 2025 | $67.65 | $68.04 | $66.24 | $114.00 | 102,786 |
| Mar 24, 2025 | $68.30 | $68.91 | $66.70 | $114.00 | 129,317 |
| Mar 21, 2025 | $68.70 | $68.72 | $65.16 | $114.00 | 349,825 |
| Mar 20, 2025 | $72.95 | $73.64 | $71.97 | $114.00 | 150,110 |
| Mar 19, 2025 | $73.40 | $73.42 | $72.29 | $114.00 | 11,839 |
| Mar 18, 2025 | $73.88 | $74.13 | $72.75 | $114.00 | 19,812 |
| Mar 17, 2025 | $71.90 | $73.95 | $71.84 | $114.00 | 102,085 |
| Mar 14, 2025 | $73.30 | $73.42 | $71.32 | $114.00 | 20,880 |
| Mar 13, 2025 | $73.60 | $73.86 | $71.68 | $114.00 | 18,181 |
| Mar 12, 2025 | $75.30 | $75.30 | $73.22 | $114.00 | 12,346 |
| Mar 11, 2025 | $75.87 | $76.10 | $73.63 | $114.00 | 27,083 |
| Mar 10, 2025 | $77.23 | $80.10 | $76.36 | $114.00 | 43,350 |
| Mar 7, 2025 | $77.33 | $79.00 | $76.97 | $114.00 | 13,766 |
| Mar 6, 2025 | $77.16 | $78.32 | $76.84 | $114.00 | 36,440 |
| Mar 5, 2025 | $77.20 | $78.29 | $76.45 | $114.00 | 75,075 |
| Mar 4, 2025 | $78.10 | $78.24 | $76.78 | $114.00 | 37,545 |
| Mar 3, 2025 | $79.24 | $80.91 | $78.91 | $114.00 | 20,957 |
| Feb 28, 2025 | $79.00 | $79.97 | $78.28 | $114.00 | 21,639 |
| Feb 27, 2025 | $81.68 | $81.68 | $79.48 | $114.00 | 79,949 |
| Feb 26, 2025 | $82.03 | $82.44 | $80.94 | $114.00 | 33,499 |
| Feb 25, 2025 | $80.29 | $81.28 | $80.11 | $114.00 | 56,936 |
| Feb 24, 2025 | $78.01 | $81.06 | $78.00 | $114.00 | 98,319 |
| Feb 21, 2025 | $77.41 | $77.95 | $75.88 | $114.00 | 23,488 |
| Feb 20, 2025 | $76.74 | $77.16 | $76.39 | $114.00 | 29,053 |
| Feb 19, 2025 | $77.57 | $77.65 | $76.15 | $114.00 | 32,066 |
| Feb 18, 2025 | $73.41 | $76.66 | $73.21 | $114.00 | 46,175 |
| Feb 14, 2025 | $73.37 | $73.48 | $72.38 | $114.00 | 11,609 |
| Feb 13, 2025 | $72.51 | $73.14 | $71.63 | $114.00 | 21,991 |
| Feb 12, 2025 | $71.15 | $72.30 | $70.33 | $114.00 | 73,245 |
| Feb 11, 2025 | $70.96 | $71.99 | $70.51 | $114.00 | 45,982 |
| Feb 10, 2025 | $69.20 | $70.91 | $69.03 | $114.00 | 79,405 |
| Feb 7, 2025 | $72.08 | $72.08 | $69.34 | $114.00 | 152,427 |
| Feb 6, 2025 | $75.28 | $75.40 | $72.55 | $114.00 | 34,644 |
| Feb 5, 2025 | $76.56 | $76.80 | $74.49 | $114.00 | 1,366,038 |
| Feb 4, 2025 | $76.49 | $78.12 | $75.70 | $114.00 | 19,227 |
| Feb 3, 2025 | $74.25 | $76.52 | $73.26 | $114.00 | 39,613 |
| Jan 31, 2025 | $78.23 | $78.85 | $77.55 | $114.00 | 29,813 |
| Jan 30, 2025 | $76.63 | $78.73 | $76.63 | $114.00 | 39,077 |
| Jan 29, 2025 | $74.55 | $76.68 | $74.33 | $114.00 | 313,487 |
| Jan 28, 2025 | $75.48 | $75.60 | $74.22 | $114.00 | 18,709 |
| Jan 27, 2025 | $72.80 | $75.84 | $72.80 | $114.00 | 175,012 |
| Jan 24, 2025 | $74.25 | $74.27 | $73.42 | $114.00 | 119,994 |
| Jan 23, 2025 | $73.24 | $74.13 | $72.37 | $114.00 | 41,121 |
| Jan 22, 2025 | $73.30 | $74.70 | $73.00 | $114.00 | 85,676 |
| Jan 21, 2025 | $71.15 | $73.00 | $71.05 | $114.00 | 121,328 |
| Jan 17, 2025 | $71.33 | $71.52 | $71.01 | $114.00 | 30,877 |
| Jan 16, 2025 | $71.43 | $71.46 | $70.31 | $114.00 | 86,133 |
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.