Colgate-Palmolive Company (0P59.L) LSE
88.74
-0.9(-1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
88.74
-0.9(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 87 | 88.74 | 88.74 | 89.21 | 87 | 1,392 |
| March 12, 2026 | 91 | 89.64 | 89.64 | 91 | 88.18 | 2,849 |
| March 11, 2026 | 93.5 | 89.66 | 89.66 | 94 | 89.2 | 21,380 |
| March 10, 2026 | 92.87 | 92.9 | 92.9 | 93.92 | 91.57 | 1,325 |
| March 09, 2026 | 92.5 | 92.66 | 92.66 | 93.61 | 91.99 | 11,872 |
| March 06, 2026 | 92.6 | 92.2 | 92.2 | 93.7 | 90.83 | 4,106 |
| March 05, 2026 | 95.83 | 92.97 | 92.97 | 95.83 | 92.97 | 16,356 |
| March 04, 2026 | 96 | 95.62 | 95.62 | 96.81 | 94 | 2,389 |
| March 03, 2026 | 97.3 | 95.97 | 95.97 | 97.3 | 94.76 | 43,931 |
| March 02, 2026 | 99.4 | 97.24 | 97.24 | 99.4 | 96.85 | 1,237 |
| February 27, 2026 | 97.48 | 98.99 | 98.99 | 99.25 | 97 | 6,831 |
| February 26, 2026 | 98 | 97.05 | 97.05 | 98 | 96.09 | 1,029 |
| February 25, 2026 | 97.44 | 96.36 | 96.36 | 98.79 | 96.22 | 1,914 |
| February 24, 2026 | 97.1 | 97.44 | 97.44 | 98 | 96.28 | 2,779 |
| February 23, 2026 | 95.1 | 97.5 | 97.5 | 97.52 | 94.77 | 2,056 |
| February 20, 2026 | 93.98 | 94.81 | 0 | 95 | 93.33 | 12,295 |
| February 19, 2026 | 95.49 | 94.77 | 0 | 95.93 | 92.55 | 2,873 |
| February 18, 2026 | 95.61 | 95.41 | 0 | 97 | 94 | 2,228 |
| February 17, 2026 | 96.28 | 95.73 | 0 | 97.61 | 95 | 12,159 |
| February 13, 2026 | 94.32 | 96.94 | 0 | 97.2 | 94.32 | 15,410 |
| February 12, 2026 | 95.64 | 97.3 | 0 | 98.12 | 94.52 | 2,345 |
| February 11, 2026 | 93.93 | 94.14 | 0 | 95.51 | 93.1 | 913 |
| February 10, 2026 | 93.51 | 94.36 | 0 | 94.93 | 93.2 | 12,429 |
| February 09, 2026 | 94.05 | 93.8 | 0 | 94.53 | 93.47 | 2,117 |
| February 06, 2026 | 94.75 | 94.68 | 0 | 95.62 | 93.1 | 11,724 |
| February 05, 2026 | 94.02 | 94.35 | 0 | 95.42 | 93.32 | 11,141 |
| February 04, 2026 | 93 | 94.78 | 0 | 95.16 | 92 | 2,642 |
| February 03, 2026 | 91.62 | 92.7 | 0 | 93.26 | 90.5 | 8,076 |
| February 02, 2026 | 89.53 | 92.27 | 0 | 92.27 | 89.53 | 8,421 |
| January 30, 2026 | 84.74 | 89.34 | 0 | 90.85 | 83.78 | 10,020 |
| January 29, 2026 | 85.17 | 85.21 | 0 | 86.49 | 84.78 | 59,941 |
| January 28, 2026 | 85.5 | 85.46 | 0 | 86.02 | 84.25 | 4,593 |
| January 27, 2026 | 85.27 | 85.68 | 0 | 86 | 84.6 | 6,290 |
| January 26, 2026 | 86.5 | 86.21 | 0 | 87.4 | 85.32 | 1,378 |
| January 23, 2026 | 86 | 86.29 | 0 | 86.75 | 85.53 | 2,997 |
| January 22, 2026 | 84.57 | 85.8 | 0 | 85.83 | 84.25 | 7,847 |
| January 21, 2026 | 84.75 | 84.32 | 0 | 85.59 | 83.59 | 4,434 |
| January 20, 2026 | 84.49 | 84.36 | 0 | 85.64 | 83.6 | 38,882 |
| January 16, 2026 | 84.01 | 84.31 | 0 | 85.01 | 83.5 | 3,501 |
| January 15, 2026 | 84 | 83.83 | 0 | 85.63 | 83.4 | 2,586 |
| January 14, 2026 | 82.95 | 84.74 | 0 | 85.05 | 82.25 | 8,882 |
| January 13, 2026 | 81.98 | 82.55 | 0 | 83.5 | 81.69 | 5,920 |
| January 12, 2026 | 81.58 | 81.96 | 0 | 82.08 | 81 | 6,839 |
| January 09, 2026 | 80.99 | 80.02 | 0 | 81.41 | 79.71 | 4,817 |
| January 08, 2026 | 77.5 | 81.21 | 0 | 81.22 | 77.03 | 14,028 |
| January 07, 2026 | 77.91 | 77.41 | 0 | 78.36 | 77 | 249,412 |
| January 06, 2026 | 77.02 | 76.97 | 0 | 77.56 | 76.68 | 10,730 |
| January 05, 2026 | 77.62 | 76.51 | 0 | 78 | 75.97 | 15,417 |
| January 02, 2026 | 79.25 | 77.95 | 0 | 79.81 | 77.67 | 5,983 |
| December 31, 2025 | 80.2 | 79.33 | 0 | 80.2 | 79.03 | 361 |
| December 30, 2025 | 79.84 | 79.36 | 0 | 81.3 | 79.15 | 568 |
| December 29, 2025 | 79.73 | 79.8 | 0 | 80.69 | 78.57 | 1,206 |
| December 24, 2025 | 79.99 | 80.26 | 0 | 80.33 | 79.77 | 638 |
| December 23, 2025 | 79 | 79.51 | 0 | 80 | 78.78 | 6,512 |
| December 22, 2025 | 77.75 | 78.72 | 0 | 79 | 77.75 | 1,153 |
| December 19, 2025 | 77.6 | 78.49 | 0 | 78.52 | 77 | 1,554 |
| December 18, 2025 | 79.5 | 78.33 | 0 | 80.52 | 77.54 | 8,974 |
| December 17, 2025 | 79.1 | 79.65 | 0 | 80.11 | 78.5 | 12,540 |
| December 16, 2025 | 79.7 | 79.21 | 0 | 80 | 79 | 13,180 |
| December 15, 2025 | 78.7 | 79.26 | 0 | 79.46 | 78.09 | 7,790 |