Church & Dwight Co., Inc. - 0R13.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	86.3	86.3	86.2	87.04	86.2	11
November 06, 2025	86	86.71	86.71	86.73	86	149
November 05, 2025	86.4	86.03	86.03	86.4	86.03	11
November 04, 2025	86.28	86.11	86.11	86.67	85.72	860
November 03, 2025	86.5	85.18	85.18	86.76	85.18	265
October 31, 2025	86.97	87.13	87.13	87.92	85.93	1,139
October 30, 2025	81.92	82.01	82.01	83.01	81.92	161
October 29, 2025	83.48	81.98	81.98	83.68	81.98	1,902
October 28, 2025	84.98	84.77	84.77	85.52	84.48	674
October 27, 2025	85.82	85.74	85.74	85.82	85.4	706
October 24, 2025	87.11	86.59	86.59	88.23	86.33	558
October 23, 2025	87.72	86.63	86.63	87.72	86.49	577
October 22, 2025	87.41	87.83	87.83	88.02	87.41	2,033
October 21, 2025	87.65	87.64	87.64	87.78	87.22	183
October 20, 2025	87.81	87.21	87.21	87.97	87.21	615
October 17, 2025	88.35	88.13	88.13	88.36	87.39	1,116
October 16, 2025	86.71	86.75	86.75	86.98	86.61	1,677
October 15, 2025	86.72	86.72	86.72	86.72	86.72	637
October 14, 2025	86.99	86.74	86.74	87.22	86.5	1,470
October 13, 2025	87.17	86.47	86.47	87.39	86.47	1,849
October 10, 2025	87.82	88.01	88.19	88.45	87.55	14
October 09, 2025	88.55	88.16	88.16	88.59	87.83	731
October 08, 2025	89.42	88.87	88.87	90.61	88.87	3,140
October 07, 2025	88.94	88.89	88.89	90.19	88.89	2,989
October 06, 2025	88.18	88.81	88.81	88.84	87.49	4,913
October 03, 2025	89.05	88.37	88.37	89.05	88.15	45
October 02, 2025	87.31	88.34	88.34	88.46	87.31	98
October 01, 2025	88.03	87.94	87.94	88.14	87.25	167
September 30, 2025	87.09	87.17	87.17	87.35	86.74	355
September 29, 2025	85.39	85.44	85.44	85.44	85.39	203
September 26, 2025	86.6	86.52	86.08	86.72	85.99	167
September 25, 2025	85.72	86.15	86.15	87.73	85.72	202
September 24, 2025	86.94	86.9	86.9	87.27	86.4	556
September 23, 2025	86.75	85.92	85.92	87.28	85.8	271
September 22, 2025	90.3	87.2	87.2	90.54	86.87	1,600
September 19, 2025	92.05	90.99	90.99	92.39	90.99	14,334
September 18, 2025	91.51	92.12	92.12	92.12	91.2	416
September 17, 2025	91.93	92.19	92.19	92.57	91.47	1,666
September 16, 2025	91.81	91.57	91.57	91.81	91.43	1,079
September 15, 2025	93.23	91.46	91.46	93.25	91.46	1,711
September 12, 2025	93.95	93.56	93.56	94.28	93.4	510
September 11, 2025	92.98	94.04	94.04	94.04	92.98	4,314
September 10, 2025	94.05	92.99	92.99	94.05	92.99	848
September 09, 2025	94.47	94.38	94.38	94.5	94.08	488
September 08, 2025	94.88	94.6	94.6	95.04	94.6	419
September 05, 2025	95.94	96.31	95.44	96.31	94.84	156
September 04, 2025	93.5	94.69	94.63	94.69	93.38	353
September 03, 2025	92.94	92.35	92.35	92.94	92.23	1,642
September 02, 2025	93.5	93.09	93.09	93.64	93.09	100,087
August 29, 2025	92.75	93.07	93.07	93.31	92.1	50
August 28, 2025	92.94	92.25	92.25	93.08	92.22	267
August 27, 2025	92.13	92.84	92.84	92.86	92.13	245
August 26, 2025	92.43	92.72	92.72	92.8	91.96	251
August 22, 2025	95.65	94.97	94.97	95.66	94.97	34
August 21, 2025	94.91	94.58	94.58	94.91	94.22	66,850
August 20, 2025	94.2	94.88	94.88	95.49	93.72	31
August 19, 2025	93.33	93.43	93.43	93.8	92.52	1,927
August 18, 2025	92.62	93.28	93.28	93.72	92.35	117
August 15, 2025	92.74	92.41	92.41	93.09	92.36	467
August 14, 2025	93.2	92.65	92.35	93.32	92.58	33

Church & Dwight Co., Inc. (0R13.L) LSE