News Corporation - 0K7U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	28.6	29.35	29.35	29.35	28.6	1,517
September 08, 2025	29.92	29.92	29.92	29.92	29.92	9,486
September 05, 2025	29.33	29.3	29.3	29.33	29.3	417
September 04, 2025	29.01	29.11	29.11	29.11	28.76	3,550
September 03, 2025	28.32	28.22	28.22	28.32	28.22	376
September 02, 2025	29.04	29.17	29.17	29.17	29.04	2,022
August 29, 2025	29.42	29.45	29.45	29.45	29.42	89
August 28, 2025	29.47	29.43	29.43	29.47	29.43	41
August 27, 2025	29.64	29.64	29.64	29.72	29.6	7
August 26, 2025	30.2	29.81	29.81	30.2	29.81	15
August 22, 2025	29.91	29.91	29.91	29.91	29.91	4
August 21, 2025	29.67	29.69	29.69	29.69	29.54	120
August 20, 2025	29.98	29.67	29.67	30	29.67	629
August 19, 2025	29.7	29.7	29.7	29.7	29.7	68
August 18, 2025	29.34	29.35	29.35	29.35	29.34	4,701
August 15, 2025	29.94	29.81	29.81	29.94	29.75	37
August 14, 2025	29.68	29.68	29.68	29.68	29.68	3
August 13, 2025	28.92	29.1	29.1	29.12	28.92	5,280
August 12, 2025	28.61	28.73	28.73	28.75	28.56	254
August 11, 2025	28.64	28.46	28.46	28.82	28.43	685
August 08, 2025	28.96	29.01	29.01	29.01	28.86	600
August 07, 2025	29.87	29.14	29.14	29.87	29.14	594
August 06, 2025	30.01	29.22	29.22	30.01	28.71	7,076
August 05, 2025	29.29	29.29	29.29	29.29	29.29	21
August 04, 2025	29.13	29.13	29.13	29.31	29.13	17
August 01, 2025	29.16	28.73	28.73	29.16	28.73	474
July 31, 2025	29.28	29.44	29.44	29.44	29.14	587
July 30, 2025	29.27	29.4	29.4	29.4	29.27	10
July 29, 2025	29.46	29.38	29.38	29.46	29.31	318
July 28, 2025	29.5	29.5	29.5	29.5	29.5	6
July 25, 2025	29.38	29.35	29.35	29.38	29.35	4
July 24, 2025	29.39	29.56	29.56	29.56	29.39	76
July 22, 2025	29.35	29.4	29.4	29.4	29.35	268
July 21, 2025	29.92	29.32	29.32	29.92	29.32	504
July 18, 2025	30.26	30.16	30.16	30.26	30.16	201
July 17, 2025	29.92	30.06	30.06	30.06	29.82	622
July 16, 2025	29.68	29.6	29.6	29.68	29.6	201
July 15, 2025	30.31	29.92	29.92	30.63	29.92	1,545
July 14, 2025	29.52	29.72	29.72	29.72	29.45	5,812
July 11, 2025	29.6	29.6	29.6	29.6	29.6	5
July 10, 2025	29.44	29.53	29.53	29.53	29.31	207
July 08, 2025	29.39	29.34	29.34	29.49	29.34	39
July 07, 2025	29.77	29.3	29.3	29.77	29.3	101
July 03, 2025	29.76	29.67	29.67	29.76	29.67	206
July 02, 2025	29.95	29.55	29.55	29.95	29.53	297
July 01, 2025	29.76	29.51	29.51	29.76	29.51	501
June 30, 2025	29.61	29.65	29.65	29.65	29.61	33
June 27, 2025	29.69	29.54	29.54	29.69	29.54	8
June 26, 2025	29.44	29.63	29.63	29.63	29.41	54
June 25, 2025	29.22	29.23	29.23	29.23	29.22	48
June 24, 2025	29.03	29.2	29.2	29.2	28.85	468
June 23, 2025	28.58	28.58	28.58	28.58	28.58	50
June 20, 2025	28.23	28.3	28.3	28.35	28.23	755
June 18, 2025	28.02	28.07	28.07	28.07	28.02	11
June 17, 2025	28.28	27.79	27.79	28.28	27.79	496
June 16, 2025	28.05	28.05	28.05	28.05	28.05	132
June 13, 2025	27.4	27.49	27.49	27.49	27.39	211
June 12, 2025	27.74	27.83	27.83	27.83	27.74	162
June 11, 2025	28.04	28.04	28.04	28.04	28.04	100
June 10, 2025	27.85	28	28	28	27.85	13,861

News Corporation (0K7U.L) LSE