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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.95	103.15	103.15	103.95	102.92	2,098
February 19, 2026	102.65	103.51	103.51	104.19	102.42	4,616
February 18, 2026	99.3	102.37	102.37	102.37	99.3	638
February 17, 2026	101.85	100.01	100.01	102.5	100.01	114
February 13, 2026	100.35	101.2	101.2	101.2	100.19	435
February 12, 2026	100.7	100.85	100.85	102.03	100.7	23
February 11, 2026	98.63	98.92	98.61	100.43	97.98	283
February 10, 2026	97.3	99.35	99.04	99.65	97.3	821
February 09, 2026	99.3	100.98	100.67	100.99	99	1,834
February 06, 2026	100.73	101.25	100.94	101.25	100.73	80
February 05, 2026	101.29	100.09	99.78	101.94	100.09	1,602
February 04, 2026	99.5	100.49	100.18	100.86	99.45	56
February 03, 2026	96.16	98.84	98.71	99.08	95.95	494
February 02, 2026	96.68	97.43	97.43	97.89	96.44	1,854
January 30, 2026	93.7	94.23	94.23	98.25	93.7	351
January 29, 2026	90.83	91.85	91.85	92.37	90.83	205
January 28, 2026	91.23	91.77	91.77	92.13	91.23	306
January 27, 2026	92.49	92.29	92.29	92.49	90.87	7,338
January 26, 2026	91.35	92	92	92.7	91.35	401
January 23, 2026	93.74	93.64	93.64	93.74	93.64	7
January 22, 2026	92.5	93.6	93.6	93.7	91.24	258
January 21, 2026	91.54	91.54	91.54	91.6	90.89	67
January 20, 2026	90.76	90.79	90.79	92.22	90.75	610
January 16, 2026	90.59	90.02	90.26	90.84	89.64	1,326
January 15, 2026	89.6	89.22	89.22	89.6	88.94	12
January 14, 2026	88.22	89.6	89.65	89.87	87.09	111
January 13, 2026	86.99	87.78	87.78	88.47	86.25	239
January 12, 2026	86.11	86.16	86.16	86.47	85.74	2,788
January 09, 2026	86.28	85.07	85.18	86.28	85.07	3,293
January 08, 2026	84.23	85.53	85.53	85.57	83.3	3,293
January 07, 2026	85.83	84.41	84.41	86.11	84.29	30
January 06, 2026	84.01	84.96	84.96	85.51	83.71	288
January 05, 2026	82.52	83.25	83.25	83.68	81.83	327
January 02, 2026	82.89	82.82	82.82	83.55	82.82	62
December 31, 2025	83.58	83.58	83.58	83.58	83.58	2
December 30, 2025	84.45	84.43	84.43	84.73	84.38	14
December 29, 2025	86.05	85.35	85.35	86.05	85.35	115
December 24, 2025	85.26	85.6	85.6	86.1	84.45	495
December 23, 2025	85.07	84.9	84.9	85.07	84	66
December 22, 2025	83.63	84.03	84.03	85.56	83.63	433
December 19, 2025	84.9	84.94	84.94	85.47	84.49	31
December 18, 2025	86.7	85.35	85.35	86.7	85.22	434
December 17, 2025	86.35	86.78	86.78	87.64	85.32	476
December 16, 2025	85.18	84.61	84.61	85.18	84.46	612
December 15, 2025	85.55	84.84	84.84	85.55	84.83	1,516
December 12, 2025	84.06	84.9	83.76	84.9	83.76	8
December 11, 2025	83.86	83.58	83.58	83.91	83.58	181
December 10, 2025	83.22	84.16	84.16	84.71	83.22	121
December 09, 2025	82.54	83.09	83.09	83.09	82.54	533
December 08, 2025	84.22	82.01	82.16	85	82.01	29
December 05, 2025	84.2	84.44	84.44	84.44	84.2	115
December 04, 2025	84.13	83.93	83.93	84.49	83.78	663
December 03, 2025	84.69	83.86	83.86	84.69	83.86	550
December 02, 2025	83.68	83.32	83.32	84.32	83.14	2,523
December 01, 2025	84.71	84.88	84.88	84.88	84.23	468
November 28, 2025	84.34	84.53	84.53	84.98	84.34	369
November 26, 2025	84.26	84.53	84.57	84.67	83.41	195
November 25, 2025	83	83.95	83.95	83.95	82.28	6,036
November 24, 2025	82.95	82.83	82.83	82.95	82.83	436
November 21, 2025	83.16	84.11	84.11	84.11	83.16	1,044

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