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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	77.72	77.72	77.2	78.48	77.7	4,507
October 15, 2025	78.6	77.74	77.22	78.65	77.59	4,617
October 14, 2025	77.25	78.31	77.79	78.31	76.98	12,918
October 13, 2025	77.97	77.26	76.74	77.97	76.88	6,960
October 10, 2025	77.83	77.99	77.47	78.75	77.81	4,317
October 09, 2025	78.33	78.3	77.78	78.48	77.79	5,814
October 08, 2025	78.97	78.19	77.67	79.1	78.11	2,806
October 07, 2025	77.93	77.94	77.42	79.4	77.1	8,879
October 06, 2025	77.91	77.84	77.84	78.38	77.56	8,022
October 03, 2025	78.56	78.3	78.3	78.77	78.16	5,629
October 02, 2025	79	78.9	78.98	79.26	78.32	2,890
October 01, 2025	79.8	79.01	79.01	80.25	78.89	9,711
September 30, 2025	80.5	80.18	80.18	80.5	79.67	1,457
September 29, 2025	79.61	79.94	79.94	79.98	79.15	2,608
September 26, 2025	79.86	79.33	79.33	79.9	79.2	912
September 25, 2025	81.41	79.44	79.44	81.44	79.43	1,099
September 24, 2025	79.83	80.47	80.47	80.59	79.83	1,687
September 23, 2025	79.75	80.07	80.07	80.08	78.78	6,747
September 22, 2025	81.55	79.65	79.65	81.75	79.45	3,518
September 19, 2025	81.42	81.25	81.25	81.89	81.13	39,802
September 18, 2025	82.55	81.82	81.82	82.55	81.01	2,300
September 17, 2025	81.79	82.41	82.47	82.64	81.72	599
September 16, 2025	82.35	81.85	81.85	82.5	81.43	4,474
September 15, 2025	83.25	81.82	81.82	83.68	81.6	9,347
September 12, 2025	83.63	83.77	83.77	84.49	83.45	742
September 11, 2025	83.47	83.6	83.6	84.04	83.27	5,157
September 10, 2025	83.8	82.44	83.02	84.05	82.32	8,087
September 09, 2025	84.65	84.23	84.23	84.65	84.05	3,261
September 08, 2025	84.92	84.23	84.23	85	84	1,972
September 05, 2025	83.65	85.15	85.15	85.76	83.18	4,275
September 04, 2025	84.1	83.17	83.17	84.1	83.12	1,244
September 03, 2025	84.52	83.32	83.32	84.65	82.76	5,242
September 02, 2025	84.21	84.19	84.19	84.69	83.62	13,642
August 29, 2025	83.64	84.06	84.06	84.3	83.45	847
August 28, 2025	84.72	83.65	83.65	84.82	83.43	1,471
August 27, 2025	84.35	84.05	84.05	84.35	83.79	11,927
August 26, 2025	83.99	84	84	84.81	83.89	1,838
August 22, 2025	86.77	85.72	85.72	87.09	85.46	4,075
August 21, 2025	85.6	85.59	85.58	86.26	85.34	2,218
August 20, 2025	85.3	86.36	86.36	87.83	85.3	2,595
August 19, 2025	84.59	85.88	85.88	85.93	84.42	1,308
August 18, 2025	85.25	84.49	84.82	85.3	84.44	1,748
August 15, 2025	85.03	84.89	84.89	85.25	84.63	1,007
August 14, 2025	85.65	84.65	84.65	85.77	84.65	543

Colgate-Palmolive Company (0P59.L) LSE