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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	118.1	116.88	116.88	118.23	116.88	653
October 14, 2025	112.4	113.71	113.71	115.43	112.4	106
October 13, 2025	109.23	112.9	112.9	114.18	109.23	1,026
October 10, 2025	111.61	109.64	109.64	113.05	108.18	418
October 09, 2025	114.79	113.19	113.19	116.67	112.28	1,306
October 08, 2025	116.05	116.05	116.05	116.61	115.45	265
October 07, 2025	114.34	116.08	116.08	116.08	113.5	556
October 06, 2025	115.7	115.8	115.8	116.82	113.89	842
October 03, 2025	116.47	115.88	116.7	117.74	115.63	223
October 02, 2025	114.2	113.84	113.84	115.23	113.84	428
October 01, 2025	112.5	112.95	112.95	113.49	111.66	1,927
September 30, 2025	110.48	110.78	110.78	113.69	110.45	617
September 29, 2025	110.14	110.48	110.48	111	109.31	1,238
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

Tapestry, Inc. (0LD5.L) LSE