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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.74	82.08	82.08	83.4	81.54	14
February 19, 2026	83.57	82	82	83.59	80.55	20
February 18, 2026	80.39	81.21	81.21	81.21	80.21	9
February 17, 2026	79	79.45	79.45	79.98	76.75	53
February 13, 2026	78.15	78.56	78.56	78.56	78.15	8
February 12, 2026	76.7	76.22	76.22	76.7	76.22	141
February 11, 2026	78.08	78.61	78.61	78.61	78.08	178
February 10, 2026	77.17	78.45	78.45	78.46	77.17	179
February 09, 2026	77.01	77.9	77.9	77.9	77.01	11
February 06, 2026	79.97	77.73	77.73	80.82	77.73	63
February 05, 2026	80.27	80.89	80.89	82.16	80.27	62
February 04, 2026	79.77	80.37	80.37	80.39	78.77	68
February 03, 2026	80.54	76.61	76.61	80.54	76.61	20
February 02, 2026	79	78.3	78.3	79.26	77.51	19
January 30, 2026	80.07	79.47	79.47	80.07	79.03	11
January 29, 2026	83.59	79.95	79.95	83.59	78.65	55
January 28, 2026	80.8	80.93	81.44	84.39	80.8	26
January 27, 2026	82.8	81.39	81.39	82.8	80.75	28
January 26, 2026	82.38	82.22	82.22	82.38	79.15	56
January 23, 2026	80.4	80.4	80.4	80.4	80.4	18
January 22, 2026	82.42	82.88	83.33	83.33	80.92	16
January 21, 2026	81	81.88	81.88	83.94	81	15
January 20, 2026	81.29	82.4	82.4	82.4	81.25	67
January 16, 2026	82.29	81.66	81.5	83.51	81.5	18
January 15, 2026	83	83.42	83.42	83.42	83	7
January 14, 2026	82.5	82.94	82.94	84.62	82.5	1
January 13, 2026	82.75	82.23	82.23	82.75	82.23	6
January 12, 2026	82.51	83.6	83.6	84.07	82.51	128
January 09, 2026	83.09	82.15	82.15	83.11	82.11	481
January 08, 2026	84.87	84.77	84.77	85.54	84.77	11
January 07, 2026	87.73	85.05	85.05	87.73	85.05	17
January 06, 2026	90.01	89.02	89.02	90.68	89.02	38
January 05, 2026	89	88.58	88.58	89	88.58	20
January 02, 2026	89.39	89.16	89.39	89.5	88	40
December 31, 2025	88.5	88.5	88.5	88.5	88.5	1
December 30, 2025	87.86	89.28	89.28	89.28	87.86	12
December 29, 2025	88.42	88.64	88.74	88.92	87.97	8
December 24, 2025	88.34	88.02	88.34	90	88.02	1
December 23, 2025	88.64	88.39	88.39	88.64	88.39	6
December 22, 2025	88.39	88.66	88.66	89.37	88.39	4
December 19, 2025	87.99	87.88	87.88	87.99	87.88	11
December 18, 2025	87.98	87.98	87.98	87.98	87.98	6
December 17, 2025	87.12	88.38	88.38	88.38	87.12	7
December 16, 2025	86.88	86.88	86.88	86.88	86.88	8
December 15, 2025	86.33	86.33	86.33	86.33	86.33	16
December 12, 2025	87.14	87.33	87.33	87.33	87.14	17
December 11, 2025	85.85	85.85	85.85	85.85	85.85	2
December 10, 2025	84.27	84.55	84.55	84.55	84.27	74
December 09, 2025	83.43	85.5	85.5	85.5	83.43	1
December 08, 2025	84.96	83.84	83.84	84.96	83.59	414
December 05, 2025	84.89	85.12	85.12	85.9	84.89	1
December 04, 2025	85.23	85.23	85.23	85.23	85.23	12
December 03, 2025	86.93	85.66	85.66	86.93	85.66	10
December 02, 2025	87.96	86.08	86.08	87.96	85.6	37
December 01, 2025	88.09	86.79	86.79	88.21	86.34	37
November 28, 2025	86.93	87.57	87.57	88.08	86.91	8
November 26, 2025	84.56	87.15	87.15	87.15	84.56	2
November 25, 2025	85.25	85.73	85.73	86.07	84.89	3
November 24, 2025	87.23	84.87	84.87	87.23	84.14	22
November 21, 2025	85.62	85	85.14	86.25	85	156

Formula One Group (0JUJ.L) LSE