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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.48	26.73	26.73	26.73	26.48	126
January 13, 2026	26.46	26.42	26.42	26.46	26.27	215
January 12, 2026	25.93	26.38	26.38	26.38	25.93	40
January 09, 2026	26.5	26.5	26.5	26.5	26.5	134
January 08, 2026	26.53	26.59	26.59	26.59	26.53	6,605
January 07, 2026	26.47	26.52	26.52	26.52	26.4	206
January 06, 2026	26.14	26.17	26.17	26.25	26.14	924
January 05, 2026	26.08	26.18	26.18	26.3	26.08	70
January 02, 2026	25.98	25.98	25.98	25.98	25.98	51
December 31, 2025	26.42	26.26	26.26	26.42	26.26	30
December 30, 2025	26.38	26.38	26.38	26.39	26.37	241
December 29, 2025	26.17	26.18	26.18	26.18	26.17	10
December 24, 2025	26.48	26.48	26.48	26.48	26.48	1
December 23, 2025	26.28	26.27	26.27	26.28	26.27	63
December 22, 2025	26.38	26.33	26.33	26.38	26.33	42
December 19, 2025	26.18	26.15	26.15	26.31	26.15	925
December 18, 2025	26.31	26.31	26.31	26.31	26.31	189
December 17, 2025	26.08	25.9	25.9	26.08	25.9	43
December 16, 2025	25.99	25.99	25.99	25.99	25.99	0
December 15, 2025	26.27	26.15	26.15	26.27	26.15	600
December 12, 2025	26.35	26.3	26.3	26.4	26.3	150
December 11, 2025	26.42	26.25	26.25	26.42	26.2	701
December 10, 2025	25.91	26.05	26.05	26.05	25.88	58
December 09, 2025	25.79	25.64	25.64	25.79	25.64	25
December 08, 2025	25.8	25.76	25.76	25.8	25.72	1,510
December 05, 2025	25.9	26.12	26.12	26.12	25.9	273
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

News Corporation (0K7U.L) LSE