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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.98	94.81	94.81	95	93.33	12,295
February 19, 2026	95.49	94.77	94.77	95.93	92.55	2,872
February 18, 2026	95.61	95.41	95.41	97	94	2,228
February 17, 2026	96.28	95.73	95.73	97.61	95	12,159
February 13, 2026	94.32	96.94	96.94	97.2	94.32	15,410
February 12, 2026	95.64	97.3	97.3	98.12	94.52	2,345
February 11, 2026	93.93	94.14	94.14	95.51	93.1	913
February 10, 2026	93.51	94.36	94.36	94.93	93.2	12,429
February 09, 2026	94.05	93.8	93.8	94.53	93.47	2,117
February 06, 2026	95.62	94.56	94.68	95.62	93.1	11,724
February 05, 2026	94.02	94.35	94.35	95.42	93.32	11,141
February 04, 2026	93	94.78	94.78	95.16	92	2,642
February 03, 2026	91.62	92.7	92.7	93.26	90.5	8,076
February 02, 2026	89.53	92.27	92.27	92.27	89.53	8,421
January 30, 2026	84.74	89.34	89.34	90.85	83.78	10,020
January 29, 2026	85.17	85.21	85.21	86.49	84.78	59,941
January 28, 2026	85.5	85.46	85.46	86.02	84.25	4,593
January 27, 2026	85.2	85.28	85.54	86	84.29	5,592
January 26, 2026	86.5	86.21	86.21	87.4	85.32	1,378
January 23, 2026	86	86.29	86.29	86.75	85.53	2,997
January 22, 2026	84.57	85.03	85.03	85.2	84.25	4,890
January 21, 2026	84.75	84.32	84.32	85.59	83.59	4,434
January 20, 2026	84.49	84.36	84.36	85.64	83.6	37,066
January 16, 2026	84.83	84.36	84.4	85.01	83.5	3,371
January 15, 2026	84	83.83	83.83	85.63	83.4	2,315
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

Colgate-Palmolive Company (0P59.L) LSE