Shares Magazine
$223.00+2.50 (+1.13%)25 Mar 2025, 19:14
Apple INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | $220.50 | $223.95 | $220.10 | $223.00 | 124,292 |
| Mar 24, 2025 | $220.00 | $221.23 | $218.59 | $220.50 | 132,103 |
| Mar 21, 2025 | $214.10 | $215.47 | $210.00 | $215.00 | 125,156 |
| Mar 20, 2025 | $216.00 | $219.00 | $212.24 | $214.50 | 117,920 |
| Mar 19, 2025 | $218.00 | $218.68 | $213.24 | $216.50 | 310,191 |
| Mar 18, 2025 | $209.00 | $215.15 | $209.00 | $214.00 | 448,754 |
| Mar 17, 2025 | $212.00 | $214.93 | $210.00 | $210.50 | 186,927 |
| Mar 14, 2025 | $210.80 | $213.94 | $209.60 | $213.00 | 199,824 |
| Mar 13, 2025 | $215.00 | $216.98 | $210.50 | $211.50 | 2,311,494 |
| Mar 12, 2025 | $219.00 | $225.00 | $214.90 | $216.00 | 236,595 |
| Mar 11, 2025 | $228.00 | $228.00 | $217.50 | $216.50 | 279,340 |
| Mar 10, 2025 | $230.00 | $236.13 | $224.28 | $225.50 | 581,650 |
| Mar 7, 2025 | $234.90 | $241.37 | $234.30 | $238.50 | 302,215 |
| Mar 6, 2025 | $234.67 | $237.84 | $233.50 | $237.00 | 87,788 |
| Mar 5, 2025 | $237.30 | $237.42 | $229.23 | $230.50 | 170,839 |
| Mar 4, 2025 | $243.00 | $243.00 | $236.22 | $238.00 | 143,157 |
| Mar 3, 2025 | $242.16 | $244.00 | $239.90 | $241.50 | 323,797 |
| Feb 28, 2025 | $237.33 | $238.31 | $234.64 | $237.50 | 101,354 |
| Feb 27, 2025 | $236.00 | $242.47 | $236.00 | $242.50 | 175,932 |
| Feb 26, 2025 | $242.00 | $246.89 | $239.19 | $242.50 | 2,332,508 |
| Feb 25, 2025 | $247.57 | $249.91 | $244.92 | $245.50 | 198,172 |
| Feb 24, 2025 | $247.00 | $248.82 | $243.31 | $247.00 | 439,644 |
| Feb 21, 2025 | $246.00 | $248.68 | $245.24 | $247.00 | 610,049 |
| Feb 20, 2025 | $243.98 | $246.76 | $243.55 | $246.50 | 138,922 |
| Feb 19, 2025 | $244.00 | $246.00 | $243.26 | $242.50 | 917,274 |
| Feb 18, 2025 | $244.00 | $245.27 | $241.84 | $245.00 | 113,123 |
| Feb 17, 2025 | $249.00 | $249.00 | $244.00 | $242.50 | 1,200 |
| Feb 14, 2025 | $237.00 | $245.05 | $236.00 | $244.00 | 382,595 |
| Feb 13, 2025 | $232.00 | $241.84 | $232.00 | $241.50 | 780,407 |
| Feb 12, 2025 | $235.00 | $236.08 | $230.70 | $235.00 | 151,605 |
| Feb 11, 2025 | $222.00 | $235.23 | $222.00 | $234.50 | 503,210 |
| Feb 10, 2025 | $234.00 | $235.00 | $228.25 | $228.50 | 144,273 |
| Feb 7, 2025 | $233.00 | $233.99 | $227.00 | $228.00 | 588,556 |
| Feb 6, 2025 | $232.20 | $233.79 | $230.42 | $229.50 | 113,514 |
| Feb 5, 2025 | $231.93 | $231.93 | $225.50 | $232.00 | 157,471 |
| Feb 4, 2025 | $234.00 | $234.00 | $226.69 | $230.00 | 1,246,474 |
| Feb 3, 2025 | $230.79 | $236.00 | $225.72 | $228.50 | 732,901 |
| Jan 31, 2025 | $243.00 | $248.00 | $234.49 | $238.50 | 368,133 |
| Jan 30, 2025 | $235.00 | $240.78 | $234.00 | $237.50 | 222,884 |
| Jan 29, 2025 | $238.85 | $238.85 | $234.00 | $237.50 | 442,276 |
| Jan 28, 2025 | $234.00 | $240.18 | $230.97 | $240.00 | 416,937 |
| Jan 27, 2025 | $225.00 | $231.77 | $218.18 | $228.00 | 389,240 |
| Jan 24, 2025 | $223.58 | $226.25 | $221.93 | $223.00 | 265,865 |
| Jan 23, 2025 | $222.91 | $227.03 | $222.50 | $224.50 | 335,862 |
| Jan 22, 2025 | $217.00 | $223.35 | $217.00 | $222.50 | 209,171 |
| Jan 21, 2025 | $226.00 | $229.98 | $215.00 | $220.00 | 1,001,101 |
| Jan 17, 2025 | $229.40 | $232.29 | $228.48 | $231.50 | 1,391,325 |
| Jan 16, 2025 | $234.00 | $241.41 | $228.62 | $233.00 | 337,903 |
| Jan 15, 2025 | $233.75 | $238.53 | $233.75 | $236.50 | 136,568 |
| Jan 14, 2025 | $235.37 | $236.10 | $232.70 | $208.50 | 153,784 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.