Shares Magazine
$61.40+0.00 (+0.00%)28 Mar 2025, 19:04
Cisco Systems INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $61.53 | $61.71 | $60.52 | $61.40 | 11,417 |
| Mar 27, 2025 | $61.80 | $61.93 | $61.47 | $61.40 | 7,130 |
| Mar 26, 2025 | $61.03 | $61.77 | $61.03 | $61.40 | 7,538 |
| Mar 25, 2025 | $60.92 | $61.20 | $60.71 | $61.10 | 106,225 |
| Mar 24, 2025 | $60.98 | $61.32 | $60.91 | $61.10 | 6,258 |
| Mar 21, 2025 | $60.62 | $60.62 | $59.47 | $60.00 | 407,678 |
| Mar 20, 2025 | $60.31 | $60.98 | $60.31 | $60.70 | 4,949 |
| Mar 19, 2025 | $60.56 | $61.52 | $60.56 | $61.05 | 43,095 |
| Mar 18, 2025 | $61.05 | $61.05 | $59.72 | $60.10 | 53,068 |
| Mar 17, 2025 | $60.19 | $61.21 | $60.19 | $60.55 | 10,650 |
| Mar 14, 2025 | $60.26 | $60.57 | $59.98 | $60.35 | 14,491 |
| Mar 13, 2025 | $60.29 | $60.48 | $59.23 | $59.75 | 12,548 |
| Mar 12, 2025 | $61.39 | $61.39 | $60.27 | $60.85 | 13,337 |
| Mar 11, 2025 | $62.25 | $62.35 | $60.54 | $60.90 | 23,546 |
| Mar 10, 2025 | $63.78 | $63.87 | $61.69 | $63.10 | 16,410 |
| Mar 7, 2025 | $62.77 | $63.88 | $62.20 | $62.85 | 9,215 |
| Mar 6, 2025 | $63.70 | $63.98 | $62.92 | $63.15 | 9,089 |
| Mar 5, 2025 | $63.16 | $64.02 | $62.85 | $63.15 | 5,989 |
| Mar 4, 2025 | $63.33 | $64.26 | $62.61 | $62.75 | 35,536 |
| Mar 3, 2025 | $64.21 | $64.86 | $63.95 | $64.35 | 15,929 |
| Feb 28, 2025 | $63.70 | $64.02 | $62.84 | $63.20 | 8,876 |
| Feb 27, 2025 | $65.38 | $65.43 | $64.36 | $65.15 | 12,695 |
| Feb 26, 2025 | $64.11 | $64.77 | $63.94 | $64.60 | 12,662 |
| Feb 25, 2025 | $62.84 | $64.90 | $62.84 | $64.00 | 17,957 |
| Feb 24, 2025 | $64.48 | $64.56 | $63.29 | $63.65 | 10,475 |
| Feb 21, 2025 | $64.80 | $64.94 | $64.06 | $64.85 | 12,340 |
| Feb 20, 2025 | $64.71 | $65.17 | $64.30 | $64.55 | 11,767 |
| Feb 19, 2025 | $64.68 | $64.92 | $64.30 | $64.80 | 6,895 |
| Feb 18, 2025 | $65.19 | $66.23 | $64.73 | $65.10 | 12,948 |
| Feb 14, 2025 | $63.80 | $65.05 | $63.46 | $64.45 | 16,066 |
| Feb 13, 2025 | $66.55 | $66.60 | $62.73 | $63.30 | 82,420 |
| Feb 12, 2025 | $62.30 | $62.32 | $61.27 | $61.80 | 61,038 |
| Feb 11, 2025 | $62.63 | $62.80 | $62.18 | $62.60 | 6,235 |
| Feb 10, 2025 | $62.70 | $63.14 | $62.37 | $62.75 | 11,059 |
| Feb 7, 2025 | $62.61 | $63.23 | $62.48 | $62.85 | 8,292 |
| Feb 6, 2025 | $62.74 | $62.90 | $62.13 | $62.40 | 10,991 |
| Feb 5, 2025 | $61.26 | $62.52 | $61.26 | $62.05 | 224,901 |
| Feb 4, 2025 | $60.69 | $61.59 | $60.46 | $61.50 | 6,160 |
| Feb 3, 2025 | $60.40 | $61.23 | $59.56 | $60.95 | 10,957 |
| Jan 31, 2025 | $60.60 | $61.18 | $60.37 | $61.15 | 18,444 |
| Jan 30, 2025 | $60.00 | $61.08 | $60.00 | $60.95 | 30,569 |
| Jan 29, 2025 | $59.73 | $60.46 | $59.50 | $59.85 | 20,318 |
| Jan 28, 2025 | $59.70 | $59.70 | $58.98 | $59.20 | 38,905 |
| Jan 27, 2025 | $61.30 | $61.43 | $58.78 | $62.15 | 74,810 |
| Jan 24, 2025 | $62.00 | $62.25 | $61.87 | $62.15 | 32,734 |
| Jan 23, 2025 | $61.50 | $62.17 | $61.39 | $61.75 | 21,382 |
| Jan 22, 2025 | $60.89 | $61.45 | $60.87 | $61.30 | 22,499 |
| Jan 21, 2025 | $60.01 | $61.32 | $60.01 | $61.00 | 26,121 |
| Jan 17, 2025 | $59.83 | $60.95 | $59.83 | $60.60 | 18,729 |
| Jan 16, 2025 | $60.19 | $60.41 | $59.85 | $60.40 | 366,613 |
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 |
|---|---|---|
| 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.