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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	87.5	87.97	87.97	88.89	86.7	1,184
June 30, 2025	87.27	87.87	87.87	88.14	87.03	32,065
June 27, 2025	86.82	87.27	87.27	87.68	85.96	1,988
June 26, 2025	85.58	85.59	85.59	85.74	84.33	999
June 25, 2025	87.26	85.98	85.98	87.26	85.97	475
June 24, 2025	86.41	87.54	87.54	87.54	86.41	886
June 23, 2025	85	85.14	85.14	85.14	83.5	825
June 20, 2025	83.72	84.39	84.39	85.12	83.72	308
June 18, 2025	83.17	84.68	84.68	85.31	83.02	1,680
June 17, 2025	82.66	83.13	83.13	83.41	82.66	1,299
June 16, 2025	80.68	83.81	83.81	83.87	78.73	1,159
June 13, 2025	81.05	80.18	80.18	81.52	79.46	1,412
June 12, 2025	82.42	81.91	81.91	82.42	81.21	2,601
June 11, 2025	81.15	81.75	81.75	82.18	80.7	1,867
June 10, 2025	80.03	79.61	79.61	80.37	79.49	1,843
June 09, 2025	79.5	79.94	79.94	79.99	78.67	4,914
June 06, 2025	78.27	78.46	78.46	78.61	78.05	564
June 05, 2025	78.45	79.76	79.41	79.76	77.81	775
June 04, 2025	78.7	79.14	78.79	79.33	78.61	921
June 03, 2025	78.56	78.8	78.45	78.97	78.27	222
June 02, 2025	79	78.06	77.72	79	76.97	1,286
May 30, 2025	77.73	78.66	78.31	78.8	77.25	229
May 29, 2025	80.91	78.41	78.06	80.91	78	465
May 28, 2025	81.16	80.57	80.22	81.16	80.13	191
May 27, 2025	79.28	81.03	80.67	81.23	78.46	599
May 23, 2025	76.48	77.7	77.7	77.7	76.29	797
May 22, 2025	79.89	79.17	79.17	79.89	78.91	193
May 21, 2025	81.03	80.56	80.56	82.21	80.04	1,086

Tapestry, Inc. (0LD5.L) LSE