Colgate-Palmolive Company - 0P59.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.96	83.21	83.21	84.43	81.51	5,422
January 13, 2026	81.98	82.55	82.55	83.5	81.69	5,894
January 12, 2026	81.58	81.96	81.96	82.08	81	6,839
January 09, 2026	80.99	80.02	80.02	81.41	79.71	4,817
January 08, 2026	77.5	81.21	81.21	81.22	77.03	14,028
January 07, 2026	77.91	77.41	77.41	78.36	77	249,412
January 06, 2026	77.02	77.08	77.08	77.56	76.68	8,237
January 05, 2026	77.62	76.51	76.51	78	75.97	15,417
January 02, 2026	79.24	77.93	77.95	79.81	77.67	5,672
December 31, 2025	79.71	79.42	79.33	80.2	79.03	361
December 30, 2025	79.84	79.36	79.36	81.3	79.15	568
December 29, 2025	79.73	79.64	79.64	80.69	78.57	1,072
December 24, 2025	79.99	80.26	80.26	80.33	79.77	625
December 23, 2025	79	79.51	79.51	80	78.78	6,512
December 22, 2025	77.75	78.72	78.72	79	77.75	1,152
December 19, 2025	77.6	78.49	78.49	78.52	77	1,554
December 18, 2025	79.5	78.33	78.33	80.52	77.54	8,974
December 17, 2025	79.1	79.65	79.65	80.11	78.5	12,540
December 16, 2025	79.7	79.21	79.21	80	79	13,180
December 15, 2025	78.7	79.26	79.26	79.46	78.09	7,790
December 12, 2025	77.27	78.12	78.12	78.44	77.27	3,668
December 11, 2025	78.19	77.59	77.57	78.41	77.06	4,080
December 10, 2025	77.23	77.81	77.81	78.27	76.69	4,689
December 09, 2025	76.65	76.87	76.87	78.3	76.39	19,879
December 08, 2025	77.87	76.15	76.15	78.17	76.03	4,693
December 05, 2025	77.5	77.57	77.57	78.14	77	8,186
December 04, 2025	78.46	78.23	78.23	78.75	77.67	5,416
December 03, 2025	79.02	78.54	78.54	79.61	78.51	9,583
December 02, 2025	79.95	78.69	78.69	80.12	77.9	8,815
December 01, 2025	81.04	80.61	80.61	81.04	79.72	1,917
November 28, 2025	80.73	80.31	80.31	80.73	79.88	3,322
November 26, 2025	79.99	80.07	80.21	80.44	79.11	5,506
November 25, 2025	79.27	79.29	79.29	80.06	79.09	7,485
November 24, 2025	81.44	79.57	79.6	81.45	79.41	9,232
November 21, 2025	78.99	81.16	81.16	81.29	78.51	4,175
November 20, 2025	78.31	78.69	78.69	78.69	77.69	2,760
November 19, 2025	79.35	78.88	78.88	79.35	78.4	5,867
November 18, 2025	78.96	79.08	79.08	79.62	78.77	3,104
November 17, 2025	78.34	79.25	79.25	79.36	77.94	5,275
November 14, 2025	78.49	78.08	78.08	79.63	77.87	3,158
November 13, 2025	78.84	79.13	79.13	79.3	78.57	2,770
November 12, 2025	79.43	78.91	78.91	79.71	78.87	2,017
November 11, 2025	78.55	79.21	79.21	79.63	77.99	4,364
November 10, 2025	78.44	78.77	78.77	78.99	78.06	8,457
November 07, 2025	77.83	78.47	78.47	78.97	77.2	3,239
November 06, 2025	77	77.36	77.36	77.51	76.55	1,980
November 05, 2025	76.73	76.77	76.77	77.13	76.03	2,149
November 04, 2025	75.26	75.87	75.87	76.19	75.18	3,366
November 03, 2025	76.24	75.75	75.75	76.57	74.53	17,750
October 31, 2025	76.5	76.24	76.24	76.81	74.67	6,355
October 30, 2025	75.92	76.51	76.51	76.82	75.76	5,917
October 29, 2025	77.02	75.39	75.39	77.02	75.39	10,865
October 28, 2025	78.04	77.13	77.19	78.04	76.76	2,658
October 27, 2025	78	77.68	77.68	78.06	77.41	8,308
October 24, 2025	79	78.05	78.05	79.37	78.05	2,012
October 23, 2025	80	78.58	78.58	80	77.95	1,719
October 22, 2025	78.62	80.01	80.01	80.43	78.61	9,106
October 21, 2025	78.92	78.64	78.64	78.92	78.24	3,362
October 20, 2025	79.23	79.25	79.25	79.75	78.69	3,869
October 17, 2025	77.56	78.66	78.66	79.17	77.56	4,007

Colgate-Palmolive Company (0P59.L) LSE