McCormick & Company, Incorporated - 0JZS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.9	68.57	68.57	69.35	68.02	502
February 19, 2026	69.6	69.28	69.28	71.24	69	216
February 18, 2026	68.78	69.66	69.66	70.08	68.78	922
February 17, 2026	71.77	68.92	68.92	71.85	68.25	1,236
February 13, 2026	71.15	72.07	72.07	72.36	70.93	958
February 12, 2026	70.86	71.83	71.83	71.97	70.5	426
February 11, 2026	69.4	70.01	70.01	70.39	68.42	375
February 10, 2026	67.5	68.88	68.88	68.88	67.5	776
February 09, 2026	67.39	67.38	67.38	67.84	66.62	245
February 06, 2026	67.37	67.61	67.61	68.22	66.95	392
February 05, 2026	67.03	65.97	65.97	67.18	65.8	13,157
February 04, 2026	63.01	66.08	66.08	66.2	61	1,159
February 03, 2026	61	62.35	63.02	63.22	60.11	543
February 02, 2026	61.21	61.33	61.33	62.21	61.21	451
January 30, 2026	62.17	61.22	61.22	62.17	60.95	384
January 29, 2026	62.34	61.5	61.5	62.34	61.35	6,278
January 28, 2026	62.56	62.24	62.24	63.55	61.99	341
January 27, 2026	60.98	62.4	62.4	62.4	60.53	4,890
January 26, 2026	61.55	60.95	60.95	61.75	60.48	2,476
January 23, 2026	61.57	60.2	60.2	61.69	59.64	2,603
January 22, 2026	66.44	61.1	61.1	66.44	60.69	2,755
January 21, 2026	67.27	65.91	65.91	67.27	65.91	357
January 20, 2026	66.65	66.74	66.74	67.8	66.65	375
January 16, 2026	68.71	67.28	67.28	68.71	67.27	380
January 15, 2026	68.1	68.22	68.22	68.25	68.1	10
January 14, 2026	67.21	68.33	68.33	68.33	67.21	239
January 13, 2026	66.37	67.43	67.43	67.43	66.37	23
January 12, 2026	67.83	67.08	67.08	67.99	66.89	270
January 09, 2026	67.42	67.86	67.76	67.89	66.83	1,069
January 08, 2026	64.79	66.3	66.3	66.88	64.79	1,665
January 07, 2026	65.94	66.27	65.24	66.81	64.98	134
January 06, 2026	65.52	66.06	66.06	66.13	65.3	438
January 05, 2026	68.2	66.08	66.08	68.2	66.08	1,065
January 02, 2026	68.07	67.76	67.76	68.96	67.23	140
December 31, 2025	68.65	68.32	68.32	68.65	68	53
December 30, 2025	69.6	68.75	68.75	69.6	68.51	71
December 29, 2025	68	68.48	68.48	69.36	68	389
December 24, 2025	69.08	68.87	68.79	69.34	68.1	587
December 23, 2025	68.61	68.92	68.44	69.06	68.43	587
December 22, 2025	68.25	68.54	68.06	68.58	67.82	582
December 19, 2025	68.37	68.98	68.5	69.11	67.81	16
December 18, 2025	68.75	68.65	68.17	68.9	68.27	272
December 17, 2025	68.85	68.95	68.47	69.27	68.85	257
December 16, 2025	68.44	68.19	67.72	68.52	67.87	275
December 15, 2025	67.52	67.73	67.26	68.07	67.4	840
December 12, 2025	66.5	66.3	66.34	66.55	66.22	235
December 11, 2025	64.68	66.14	66.14	66.4	64.59	288
December 10, 2025	63.44	63.92	63.92	64.1	63.44	47
December 09, 2025	63.72	63.64	63.64	63.72	63.16	115
December 08, 2025	63.13	63.58	63.58	64.3	62.66	1,113
December 05, 2025	63.66	63.37	63.37	63.74	63.25	124
December 04, 2025	63.99	63.16	63.16	64.63	63.16	264
December 03, 2025	65.86	64.48	64.48	65.86	64.48	425
December 02, 2025	66	65.3	65.3	66	65.11	2,959
December 01, 2025	67.02	66.59	66.59	67.02	66.36	664
November 28, 2025	67.15	67.63	67.63	67.7	67.15	1,982
November 26, 2025	67.15	67.36	67.41	67.54	66.55	752
November 25, 2025	67.72	67.2	67.2	67.75	67.19	488
November 24, 2025	67.56	67.09	67.09	67.61	67.09	281
November 21, 2025	67.93	68.66	68.66	68.67	67.93	104

McCormick & Company, Incorporated (0JZS.L) LSE