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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.83	154.54	154.54	157.34	149.99	208
February 19, 2026	155.62	152.08	152.08	155.62	151.89	540
February 18, 2026	155.38	155.29	155.29	156	150.75	1,044
February 17, 2026	152	153.85	153.85	159.04	152	5,812
February 13, 2026	154.73	153.46	153.46	154.73	150.09	3,309
February 12, 2026	155.01	154.23	154.23	157.78	152.01	242
February 11, 2026	151.81	154.48	154.48	157.13	151.81	1,184
February 10, 2026	155.96	152.54	152.54	156.83	152.13	2,188
February 09, 2026	156.6	154.09	154.09	156.6	149.01	1,216
February 06, 2026	143.09	151.59	151.59	151.59	143.09	1,847
February 05, 2026	131	144.24	144.24	144.24	131	22,351
February 04, 2026	128.23	124.41	124.41	129.47	124.19	9,492
February 03, 2026	132	126.32	126.32	132	126.32	366
February 02, 2026	127.99	128.35	128.35	128.37	126.2	1,170
January 30, 2026	124.51	126.51	126.51	128.02	124.51	8,185
January 29, 2026	126.15	127.12	127.12	127.72	126.15	146
January 28, 2026	128	126.13	126.13	128.93	125.95	226
January 27, 2026	126.92	127.02	127.02	128.69	125.61	19,241
January 26, 2026	129.83	126.65	126.65	129.95	126.03	1,860
January 23, 2026	127.9	129.67	129.67	130.09	127.9	7,498
January 22, 2026	131	131.34	131.34	133.25	130.21	835
January 21, 2026	128.81	131.63	131.63	132.94	128.52	397
January 20, 2026	129.44	129.25	129.25	133.34	127.9	1,242
January 16, 2026	133.78	131.68	131.53	133.89	131.53	6,873
January 15, 2026	133.16	134.52	132.52	136	131.92	143
January 14, 2026	133.39	132.55	132.38	134.97	130.21	99
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

Tapestry, Inc. (0LD5.L) LSE