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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Colgate-Palmolive Company (0P59.L) LSE