Shares Magazine
$58.95+0.50 (+0.86%)02 May 2025, 19:11
Cisco Systems INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $58.46 | $59.25 | $58.46 | $58.95 | 17,963 |
| May 1, 2025 | $57.71 | $58.45 | $57.57 | $58.45 | 6,411 |
| Apr 30, 2025 | $56.83 | $57.62 | $56.49 | $57.40 | 7,806 |
| Apr 29, 2025 | $56.51 | $57.44 | $56.51 | $57.15 | 6,526 |
| Apr 28, 2025 | $56.78 | $57.32 | $56.44 | $56.75 | 5,416 |
| Apr 25, 2025 | $56.52 | $56.72 | $56.08 | $56.25 | 8,084 |
| Apr 24, 2025 | $54.97 | $56.56 | $54.97 | $56.15 | 14,681 |
| Apr 23, 2025 | $56.30 | $56.97 | $55.84 | $55.05 | 8,090 |
| Apr 22, 2025 | $55.30 | $55.30 | $54.62 | $55.05 | 3,483 |
| Apr 17, 2025 | $56.20 | $56.38 | $55.75 | $56.00 | 3,400 |
| Apr 16, 2025 | $56.72 | $57.06 | $55.98 | $57.10 | 5,236 |
| Apr 15, 2025 | $57.86 | $57.95 | $57.07 | $57.45 | 3,263 |
| Apr 14, 2025 | $57.96 | $58.17 | $57.15 | $57.50 | 6,894 |
| Apr 11, 2025 | $56.71 | $57.78 | $56.35 | $56.55 | 73,642 |
| Apr 10, 2025 | $57.80 | $58.13 | $55.01 | $56.70 | 498,500 |
| Apr 9, 2025 | $53.48 | $57.66 | $52.44 | $53.25 | 15,540 |
| Apr 8, 2025 | $55.11 | $55.85 | $54.04 | $55.05 | 17,757 |
| Apr 7, 2025 | $51.60 | $56.06 | $51.55 | $53.70 | 35,803 |
| Apr 4, 2025 | $57.78 | $57.78 | $55.03 | $56.10 | 38,303 |
| Apr 3, 2025 | $60.00 | $60.00 | $57.85 | $58.15 | 22,980 |
| Apr 2, 2025 | $61.65 | $61.79 | $61.11 | $61.40 | 4,199 |
| Apr 1, 2025 | $61.60 | $62.01 | $61.06 | $61.40 | 8,193 |
| Mar 31, 2025 | $60.75 | $61.41 | $60.25 | $61.40 | 16,616 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.