Tapestry, Inc. - 0LD5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	109.97	108.29	108.29	109.97	107.5	119
September 25, 2025	113	106.41	106.41	113	106.41	2,128
September 24, 2025	116.17	113.93	113.93	116.75	113.69	321
September 23, 2025	113.92	115.28	115.28	115.63	112.9	366
September 22, 2025	116.83	112.9	112.9	116.83	112.38	681
September 19, 2025	114.95	114	114	115.28	112.96	600
September 18, 2025	111.11	112.55	112.55	112.69	110.74	461
September 17, 2025	109.93	108.98	108.98	110.96	108.86	888
September 16, 2025	109.04	108.23	108.23	110.18	108.01	532
September 15, 2025	106.5	111.33	111.33	111.39	106.2	3,597
September 12, 2025	106.74	107.45	107.45	108.03	106.74	405
September 11, 2025	106.88	107.08	107.08	107.13	105.83	589
September 10, 2025	104.64	103.65	103.65	107	101.79	3,970
September 09, 2025	103.14	104.64	104.64	104.64	102.53	1,657
September 08, 2025	105.67	104.71	104.71	105.67	102.89	734
September 05, 2025	105.78	104.18	103.92	105.82	103	150
September 04, 2025	104.56	104.58	104.52	105.31	103.97	119
September 03, 2025	102.81	103.86	103.86	105.06	102.81	599
September 02, 2025	100.37	101.5	101.5	102.98	100.16	1,222
August 29, 2025	101.79	103.36	103.36	103.48	101.79	634
August 28, 2025	101.36	101.38	101.38	102.33	101.02	514
August 27, 2025	100.99	100.61	100.61	101.52	99.9	397
August 26, 2025	99.4	100.17	100.17	101.56	98.56	696
August 22, 2025	99	99.51	99.51	99.98	98.45	765
August 21, 2025	98.5	97.76	97.76	98.56	97.67	1,048
August 20, 2025	97.36	98.8	98.8	99.31	97.36	879
August 19, 2025	100.09	98.09	98.09	101.12	97.96	664
August 18, 2025	100.99	99.03	99.03	101.19	98.34	2,542
August 15, 2025	96.01	100.72	100.72	100.72	95.6	3,060
August 14, 2025	93.99	97.32	97.32	105.57	92.76	14,684
August 13, 2025	111.97	113.63	113.63	113.87	111.97	1,224
August 12, 2025	109.27	111.33	111.33	111.73	108.99	2,050
August 11, 2025	109.18	109.68	109.68	110.26	108.42	199
August 08, 2025	109.28	109.01	109.01	109.73	108.53	527
August 07, 2025	112.89	108.61	108.61	112.99	106.94	664
August 06, 2025	111.6	112.25	112.25	112.51	111.03	683
August 05, 2025	112.66	111.43	111.43	112.67	109.93	741
August 04, 2025	108.25	110.79	110.79	110.8	107.68	2,041
August 01, 2025	108.03	104.24	104.24	108.03	103.93	2,347
July 31, 2025	109.03	108.53	108.53	109.18	107.94	380
July 30, 2025	107.4	108.76	108.76	108.76	106.92	485
July 29, 2025	109.53	107.6	107.6	109.53	105.65	738
July 28, 2025	108.7	109.98	109.98	110.35	108.45	461
July 25, 2025	108.91	107.32	107.32	110.15	107.16	996
July 24, 2025	109.03	108.9	108.9	109.89	107.86	813
July 23, 2025	107.39	108.15	108.15	109.51	107.17	13,054
July 22, 2025	107.1	106.23	106.23	107.33	103.94	105,470
July 21, 2025	103.49	107.21	107.21	107.4	103.49	2,363
July 18, 2025	102.58	103.34	103.34	103.7	101.67	169,573
July 17, 2025	100.96	101.11	101.11	101.61	100.47	376
July 16, 2025	99.88	101.25	101.25	102.06	99.88	379
July 15, 2025	101	100.98	100.98	101.71	99.7	295
July 14, 2025	99	100.06	100.06	100.76	97.78	1,199
July 11, 2025	95.48	97.76	97.71	98.52	95.48	618
July 10, 2025	95.69	98.06	98.06	98.16	95.69	1,508
July 09, 2025	93.45	94.83	94.83	95.11	93.28	2,268
July 08, 2025	92.88	92.29	92.29	93.8	90.71	3,805
July 07, 2025	90.5	90.82	90.82	92.45	90.25	1,396
July 03, 2025	87.16	89.88	89.88	90.82	86.89	4,648
July 02, 2025	88	86.08	86.08	88	84.68	409

Tapestry, Inc. (0LD5.L) LSE