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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	133.84	134.08	134.08	134.39	133.14	4,532
January 12, 2026	134.49	132.9	132.9	134.49	132.32	108
January 09, 2026	134	134.95	134.95	135.46	133.99	139
January 08, 2026	130.2	134.13	134.13	134.13	130.2	2,292
January 07, 2026	132.81	130.35	130.35	134	130.07	1,049
January 06, 2026	128.23	133.73	133.73	133.73	128.23	322
January 05, 2026	130.16	129.08	129.08	130.22	128.4	8,961
January 02, 2026	128.2	128.06	128.06	129.06	127.34	804
December 31, 2025	130.96	128.05	128.05	130.96	128.05	131
December 30, 2025	130.02	129.3	129.3	130.02	128.98	97
December 29, 2025	131.51	130.89	130.89	131.51	129.43	351
December 24, 2025	129.87	130.77	130.77	130.77	129.87	236
December 23, 2025	129.42	129.97	129.97	130.12	129.14	426
December 22, 2025	126.95	128.81	128.81	128.81	126.06	311
December 19, 2025	125.01	125.17	125.17	125.45	124.23	8,379
December 18, 2025	124.77	126.62	126.62	127.17	124	218
December 17, 2025	124.56	122.17	122.17	124.56	122.17	556
December 16, 2025	122.45	122.87	122.87	123.74	122.45	363
December 15, 2025	125	124.23	124.23	125.21	124.11	1,035
December 12, 2025	123.6	123.32	123.32	125	121.14	476
December 11, 2025	117.42	122.26	122.26	122.68	117.42	1,098
December 10, 2025	118.09	116.8	116.8	118.14	114.84	232
December 09, 2025	117.29	118.53	118.53	118.53	116.23	2,522
December 08, 2025	116.4	117.35	117.35	117.56	116	396
December 05, 2025	115.06	115.66	115.66	116.16	113.75	381
December 04, 2025	112	115.48	115.48	115.6	112	321
December 03, 2025	111.11	112.24	112.24	112.93	111.11	69
December 02, 2025	113.36	108.82	108.82	113.36	108.82	250
December 01, 2025	108.96	112.35	112.35	112.35	107.78	1,253
November 28, 2025	110.52	109.46	109.46	110.52	109.46	113
November 26, 2025	108.65	111.29	110.98	111.29	107.92	19,191
November 25, 2025	105.69	107.59	107.59	108.55	104.69	1,110
November 24, 2025	106.07	105.72	105.72	108.27	105.06	1,602
November 21, 2025	102.14	103.8	104.08	105.46	101.37	68
November 20, 2025	105.87	103.75	103.75	107	102.44	636
November 19, 2025	104.2	103.93	103.93	104.2	102.56	852
November 18, 2025	101.94	101.03	101.03	101.94	100.52	63
November 17, 2025	101.5	101.51	101.51	101.71	100.93	146
November 14, 2025	99.24	101.69	101.69	102.58	99.24	607
November 13, 2025	103.83	100.7	100.7	103.98	100.23	277
November 12, 2025	103.66	103.79	103.79	105.28	103.4	202
November 11, 2025	104.95	103.38	103.38	105.71	103.17	1,778
November 10, 2025	104.85	105.51	105.51	105.51	104.35	2,403
November 07, 2025	101.3	101.33	101.33	103.6	100.49	3,031
November 06, 2025	100.1	99.47	99.47	100.3	93.01	6,029
November 05, 2025	106.4	109.23	109.23	109.44	106.4	1,143
November 04, 2025	105.1	106.68	106.68	107.61	104.88	159
November 03, 2025	109.97	104.65	104.65	110	104.22	3,904
October 31, 2025	111.54	109.97	109.97	112.43	109.97	977
October 30, 2025	110.53	110.36	110.36	112.94	110.23	423
October 29, 2025	112.3	113.64	113.64	113.87	111.79	519
October 28, 2025	114.57	114.11	114.11	114.57	114.11	4,855
October 27, 2025	116.22	113.71	113.71	116.22	112.82	689
October 24, 2025	114.43	114.67	114.67	115.85	114.43	327
October 23, 2025	115.97	115.54	115.54	115.97	114.39	102
October 22, 2025	117.19	114.5	114.5	118.24	114.5	885
October 21, 2025	117.87	117.16	117.16	117.87	116.94	124
October 20, 2025	117.51	116.8	116.8	117.93	115.94	901
October 17, 2025	115.91	116.23	116.28	117.1	115.22	9,866
October 16, 2025	116.69	116.27	116.27	118.08	116.16	529

Tapestry, Inc. (0LD5.L) LSE