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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.52	25.61	25.61	25.61	25.52	51,606
December 03, 2025	25.63	25.51	25.51	25.63	25.48	928
December 02, 2025	25.69	25.21	25.21	25.69	25.2	19
December 01, 2025	25.53	25.71	25.71	25.72	25.53	357
November 28, 2025	25.7	25.69	25.69	25.84	25.69	2,176
November 26, 2025	25.39	25.45	25.45	25.45	25.37	88
November 25, 2025	25.31	25.44	25.44	25.44	25.31	265
November 24, 2025	24.96	25.41	25.41	25.65	24.96	2,245
November 21, 2025	25.19	24.96	24.96	25.19	24.96	28
November 19, 2025	25.16	25.08	25.08	25.24	25.06	87
November 18, 2025	25.51	25.31	25.31	25.52	25.24	1,018
November 17, 2025	26.04	25.69	25.69	26.04	25.69	84
November 14, 2025	26.09	25.95	25.95	26.09	25.95	219
November 13, 2025	26.7	26.7	26.7	26.7	26.7	32,789
November 12, 2025	26.75	26.7	26.7	26.79	26.7	79
November 11, 2025	26.82	26.74	26.74	26.82	26.69	632
November 10, 2025	27	26.75	26.75	27	26.59	2,456
November 07, 2025	26.05	26.57	26.57	26.57	25.84	487
November 06, 2025	25.58	25.58	25.58	25.58	25.58	2
November 05, 2025	25.66	25.71	25.71	25.71	25.66	3,839
November 04, 2025	26.08	26.14	26.14	26.19	26.08	123
November 03, 2025	26.48	26.03	26.03	26.48	25.92	584
October 31, 2025	26.42	26.47	26.47	26.47	26.42	10
October 30, 2025	25.97	25.95	25.95	25.97	25.95	13,057
October 29, 2025	26.57	26.35	26.35	26.57	26.35	747
October 28, 2025	26.85	26.85	26.85	26.85	26.85	401
October 27, 2025	26.72	26.6	26.6	26.72	26.6	19,862
October 24, 2025	26.55	26.43	26.43	26.55	26.43	102
October 23, 2025	26.18	26.18	26.18	26.18	26.18	10
October 22, 2025	26.53	26.53	26.53	26.53	26.53	242
October 21, 2025	26.35	26.5	26.5	26.5	26.35	27
October 20, 2025	26.07	26.07	26.07	26.07	26.07	5
October 17, 2025	26	25.9	25.9	26	25.9	6,930
October 16, 2025	26.6	26.1	26.1	26.6	26.1	206
October 15, 2025	26.71	26.61	26.61	27.09	26.61	2,433
October 14, 2025	26.14	26.24	26.24	26.24	26.09	22,795
October 13, 2025	26.02	25.92	25.92	26.02	25.91	2,466
October 10, 2025	26.58	26.58	26.58	26.58	26.58	228
October 09, 2025	26.91	26.55	26.55	26.91	26.55	231
October 08, 2025	27.37	26.99	26.99	27.37	26.99	142
October 07, 2025	28.09	27.78	27.78	28.09	27.78	2,136
October 06, 2025	28.35	27.99	27.99	28.35	27.99	804
October 03, 2025	28.6	28.43	28.43	28.6	28.43	53
October 02, 2025	28.84	28.64	28.64	28.84	28.64	71
October 01, 2025	30.04	29.32	29.32	30.04	29	518
September 30, 2025	31	31.15	31.15	31.52	31	1,132
September 29, 2025	30.54	31	31	31	30.42	687
September 26, 2025	30.17	30.17	30.17	30.17	30.17	20
September 25, 2025	30.26	30.25	30.25	30.26	30.25	84
September 24, 2025	30.62	30.42	30.42	30.65	30.42	669
September 23, 2025	30.87	30.83	30.83	30.89	30.83	113
September 22, 2025	30.74	30.76	30.76	30.76	30.55	14,972
September 19, 2025	30.39	30.59	30.59	30.59	30.39	38
September 18, 2025	30.31	30.72	30.72	30.72	30.2	212
September 17, 2025	30.23	30.16	30.16	30.4	30.16	190
September 16, 2025	29.96	29.7	29.7	29.96	29.69	56
September 15, 2025	29.61	29.73	29.73	29.73	29.61	60
September 12, 2025	29.43	29.43	29.43	29.43	29.43	2
September 11, 2025	28.8	29.02	29.02	29.02	28.8	122
September 10, 2025	29.36	28.84	28.84	29.36	28.72	335

News Corporation (0K7U.L) LSE