Formula One Group - 0JUJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	89.02	90.03	90.03	90.2	89.02	19
September 03, 2025	90.93	90.93	90.93	90.93	90.93	155
September 02, 2025	89.43	89.99	89.99	89.99	88.66	20
August 29, 2025	90.04	90.04	90.04	90.04	90.04	0
August 28, 2025	89.5	89.93	89.93	90.1	89.5	825
August 27, 2025	89.87	89.78	89.78	90.41	89.4	70
August 26, 2025	91.02	90.52	90.52	92.31	90.33	2
August 22, 2025	92.34	90.35	90.35	92.34	90.35	14
August 20, 2025	91.16	89.72	89.72	91.16	89.68	377
August 19, 2025	89.5	90.06	90.06	90.36	89.5	36
August 18, 2025	89.99	89.07	89.07	89.99	88.5	34
August 15, 2025	88.34	89.29	89.29	90.03	88.34	4
August 14, 2025	87.57	89.1	89.1	89.21	87.57	37
August 13, 2025	88.45	86.4	86.4	88.45	86.4	112
August 12, 2025	85.52	86.48	86.48	86.56	85	6
August 11, 2025	85.81	85.82	85.82	87.23	85	59
August 08, 2025	87.03	85.92	85.92	87.98	85.92	9
August 07, 2025	89.3	87.26	87.26	93.77	86.5	141
August 06, 2025	88.4	88.72	88.72	88.99	87.97	9
August 05, 2025	88.25	88.23	88.23	88.89	87.84	3
August 04, 2025	88.19	88.37	88.37	89.85	88.19	145
August 01, 2025	88.19	87.42	87.42	89.41	87.42	60
July 31, 2025	92.17	91.27	91.27	92.95	91.13	60
July 30, 2025	91.12	91.57	91.57	93.09	90.87	19
July 29, 2025	92.27	91.72	91.72	92.86	91.64	34
July 28, 2025	92.62	92.42	92.42	93.1	91.89	53
July 25, 2025	93.91	93.36	93.36	95.41	92.82	113
July 24, 2025	94.47	94.67	94.67	95	93.62	70
July 23, 2025	93.36	92.98	92.98	94.08	92.4	29
July 22, 2025	93.6	93.21	93.21	94.26	93.11	900
July 21, 2025	93.17	93.24	93.24	94	92.65	30
July 18, 2025	93.68	92.85	92.85	94	92.85	11
July 17, 2025	91.85	92.69	92.5	92.74	90.5	4
July 16, 2025	91.06	91.19	91.19	95	91.02	3
July 15, 2025	92.8	92.96	92.96	94.64	91.68	27
July 14, 2025	92.62	93.42	93.42	95	92.62	5
July 11, 2025	95	92.26	92.26	95	91.98	111
July 10, 2025	95	93.33	93.33	95	93.08	29
July 09, 2025	92	92.25	92.25	92.25	92	9
July 08, 2025	92.5	91.7	91.7	93.39	90.48	21
July 07, 2025	93.34	93.82	93.82	94.07	92.97	39
July 03, 2025	92.88	92.86	92.86	93.83	92.43	100
July 02, 2025	92	92.07	92.07	94.35	91.07	167
July 01, 2025	94.63	92.33	92.33	95	92.05	167
June 30, 2025	95.94	95.97	95.97	96.43	95.15	18
June 27, 2025	95.92	95.77	95.77	95.92	94.97	39
June 26, 2025	93.75	94.22	94.22	94.53	93.25	594
June 25, 2025	91.81	93.78	93.78	95.4	91.81	374
June 24, 2025	94.5	93.64	93.64	94.58	93.26	22
June 23, 2025	92.85	92.88	92.88	93	90.51	34
June 20, 2025	92.85	93.46	93.46	93.66	92.16	74
June 18, 2025	88.5	91.61	91.61	91.61	88.5	96
June 17, 2025	87.33	88.34	88.34	88.34	86.93	600
June 16, 2025	87.41	88.05	88.05	88.25	87.11	89
June 13, 2025	86.49	87.55	87.55	87.83	86.49	61
June 12, 2025	87.42	87.52	87.52	88.85	86.66	147
June 11, 2025	88.5	88.02	88.02	88.78	87.98	101
June 10, 2025	88.28	88	88	88.96	88	442
June 09, 2025	90.26	90	90	91.4	88.97	16
June 06, 2025	90.47	89.95	89.95	90.47	88.52	55

Formula One Group (0JUJ.L) LSE