Procter & Gamble Co (0NOF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.4 | -5.84269662921 | 178 | 178.2 | 167.9 | 30883 | 176.88806966 | DE |
| 4 | 1.8 | 1.08564535585 | 165.8 | 178.5 | 164.5 | 14770 | 175.55175302 | DE |
| 12 | -1.4 | -0.828402366864 | 169 | 178.5 | 158.6 | 13548 | 169.97229143 | DE |
| 26 | -8 | -4.55580865604 | 175.6 | 180 | 158.6 | 18541 | 169.69046698 | DE |
| 52 | 5.6 | 3.45679012346 | 162 | 180 | 155.9 | 51056 | 163.05468111 | DE |
| 156 | 20.6 | 14.0136054422 | 147 | 180 | 123.29 | 75452 | 151.65840213 | DE |
| 260 | 55 | 48.8454706927 | 112.6 | 180 | 99.35 | 52775 | 150.03124114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 167.6 | -0.3 | -0.18 | 167.6 | 167.6 | 167.6 | 2724 |
| 1741887000 | 167.9 | -0.9 | -0.53 | 167.9 | 167.9 | 167.9 | 4397 |
| 1741800600 | 168.8 | -4.2 | -2.43 | 168.8 | 168.8 | 168.8 | 11804 |
| 1741714200 | 173 | -5.2 | -2.92 | 173 | 173 | 173 | 3912 |
| 1741627800 | 178.2 | 0.2 | 0.11 | 178.2 | 178.2 | 178.2 | 4350 |
| 1741368600 | 178 | 3.7 | 2.12 | 178 | 178 | 178 | 129950 |
| 1741282200 | 174.3 | -0.5 | -0.29 | 174.3 | 174.3 | 174.3 | 3726 |
| 1741195800 | 174.8 | -3.7 | -2.07 | 174.8 | 174.8 | 174.8 | 2460 |
| 1741109400 | 178.5 | 3.5 | 2.00 | 178.5 | 178.5 | 178.5 | 66382 |
| 1741023000 | 175 | 2.4 | 1.39 | 175 | 175 | 175 | 4749 |
| 1740763800 | 172.6 | 0.3 | 0.17 | 172.6 | 172.6 | 172.6 | 1632 |
| 1740677400 | 172.3 | 0.8 | 0.47 | 172.3 | 172.3 | 172.3 | 3070 |
| 1740591000 | 171.5 | -2.3 | -1.32 | 171.5 | 171.5 | 171.5 | 2325 |
| 1740504600 | 173.8 | 2.1 | 1.22 | 173.8 | 173.8 | 173.8 | 17653 |
| 1740418200 | 171.7 | 4.4 | 2.63 | 171.7 | 171.7 | 171.7 | 5776 |
| 1740159000 | 167.3 | -0.3 | -0.18 | 167.3 | 167.3 | 167.3 | 1246 |
| 1740072600 | 167.6 | 1.4 | 0.84 | 167.6 | 167.6 | 167.6 | 7763 |
| 1739986200 | 166.19999 | 1.4 | 0.85 | 166.19999 | 166.19999 | 166.19999 | 3681 |
| 1739899800 | 164.8 | 0.3 | 0.18 | 164.8 | 164.8 | 164.8 | 8901 |
| 1739813400 | 164.5 | -1.3 | -0.78 | 164.5 | 164.5 | 164.5 | 0 |
| 1739554200 | 165.8 | -5 | -2.93 | 165.8 | 165.8 | 165.8 | 11628 |
| 1739467800 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 3070 |
| 1739381400 | 169.6 | 2.2 | 1.31 | 169.6 | 169.6 | 169.6 | 3923 |
| 1739295000 | 167.4 | -0.8 | -0.48 | 167.4 | 167.4 | 167.4 | 1515 |
| 1739208600 | 168.2 | -0.1 | -0.06 | 168.2 | 168.2 | 168.2 | 289925 |
| 1738949400 | 168.3 | -0.3 | -0.18 | 168 | 169.1 | 168 | 3366 |
| 1738863000 | 168.6 | 0.8 | 0.48 | 168.6 | 168.6 | 168.6 | 1741 |
| 1738776600 | 167.8 | 0.5 | 0.30 | 167.8 | 167.8 | 167.8 | 2874 |
| 1738690200 | 167.3 | 1.2 | 0.72 | 167.3 | 167.3 | 167.3 | 9458 |
| 1738603800 | 166.1 | 0 | 0.00 | 166.1 | 166.1 | 166.1 | 4373 |
| 1738344600 | 166.1 | -0.4 | -0.24 | 166.1 | 166.1 | 166.1 | 6709 |
| 1738258200 | 166.5 | 0.3 | 0.18 | 166.5 | 166.5 | 166.5 | 7304 |
| 1738171800 | 166.19999 | -2.3 | -1.36 | 166.19999 | 166.19999 | 166.19999 | 2627 |
| 1738085400 | 168.5 | 4.4 | 2.68 | 168.5 | 168.5 | 168.5 | 7727 |
| 1737999000 | 164.1 | 0 | 0.00 | 164.1 | 164.1 | 164.1 | 6478 |
| 1737739800 | 164.1 | 4.3 | 2.69 | 164.1 | 164.1 | 164.1 | 5339 |
| 1737653400 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 4151 |
| 1737567000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 17907 |
| 1737480600 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 7819 |
| 1737394200 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 0 |
| 1737135000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 6034 |
| 1737048600 | 159.8 | -0.1 | -0.06 | 159.8 | 159.8 | 159.8 | 5832 |
| 1736962200 | 159.9 | 0.3 | 0.19 | 159.9 | 159.9 | 159.9 | 4904 |
| 1736875800 | 159.6 | 1 | 0.63 | 159.6 | 159.6 | 159.6 | 5360 |
| 1736789400 | 158.6 | -0.8 | -0.50 | 158.6 | 158.6 | 158.6 | 5886 |
| 1736530200 | 159.4 | -2.9 | -1.79 | 159.4 | 159.4 | 159.4 | 6919 |
| 1736443800 | 162.3 | 0.7 | 0.43 | 162.3 | 162.3 | 162.3 | 0 |
| 1736357400 | 161.6 | 0.4 | 0.25 | 161.6 | 161.6 | 161.6 | 5650 |
| 1736271000 | 161.19999 | -1.1 | -0.68 | 161.19999 | 161.19999 | 161.19999 | 9131 |
| 1736184600 | 162.3 | -3.8 | -2.29 | 162.3 | 162.3 | 162.3 | 7904 |
| 1735925400 | 166.1 | -0.6 | -0.36 | 166.1 | 166.1 | 166.1 | 2291 |
| 1735839000 | 166.69999 | -0.8 | -0.48 | 166.69999 | 166.69999 | 166.69999 | 8958 |
| 1735666200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 646 |
| 1735579800 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 2729 |
| 1735320600 | 170 | 3.3 | 1.98 | 170 | 170 | 170 | 3282 |
| 1735061400 | 166.69999 | 0 | 0.00 | 166.69999 | 166.69999 | 166.69999 | 867 |
| 1734975000 | 166.69999 | -2.3 | -1.36 | 166.69999 | 166.69999 | 166.69999 | 5343 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 8805 |
| 1734629400 | 169 | -1 | -0.59 | 169 | 169 | 169 | 4593 |
| 1734543000 | 170 | -0.6 | -0.35 | 170 | 170 | 170 | 6844 |
| 1734456600 | 170.6 | -1.6 | -0.93 | 170.6 | 170.6 | 170.6 | 14740 |
| 1734370200 | 172.2 | 0.5 | 0.29 | 172.2 | 172.2 | 172.2 | 7538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
