Ford Motor Co (0P4F)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.77529095792 | 11.17 | 11.22 | 10.8 | 84787 | 10.90400664 | DE |
| 4 | 0.42 | 4.02298850575 | 10.44 | 11.46 | 10.44 | 84972 | 10.94843206 | DE |
| 12 | 0.66 | 6.47058823529 | 10.2 | 11.46 | 10.2 | 125585 | 10.7704558 | DE |
| 26 | -1.18 | -9.80066445183 | 12.04 | 14.8 | 9.91 | 118768 | 11.21981314 | DE |
| 52 | 0.165 | 1.5427769986 | 10.695 | 14.8 | 9.91 | 101055 | 11.627283 | DE |
| 156 | -8.385 | -43.5697583788 | 19.245 | 25.67 | 9.705 | 107513 | 12.72967898 | DE |
| 260 | 1.8905 | 21.0769831094 | 8.9695 | 25.67 | 4.1215 | 77269 | 12.46919742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 10.86 | -0.18 | -1.63 | 11.02 | 11.02 | 10.86 | 341554 |
| 1733160600 | 11.04 | -0.18 | -1.60 | 11.04 | 11.04 | 11.04 | 55763 |
| 1732901400 | 11.22 | 0.08 | 0.72 | 11.22 | 11.22 | 11.22 | 7346 |
| 1732815000 | 11.14 | -0.03 | -0.27 | 11.14 | 11.14 | 11.14 | 0 |
| 1732728600 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 19271 |
| 1732642200 | 11.17 | -0.29 | -2.53 | 11.17 | 11.17 | 11.17 | 18754 |
| 1732555800 | 11.46 | 0.26 | 2.32 | 11.46 | 11.46 | 11.46 | 30204 |
| 1732296600 | 11.2 | 0.42 | 3.90 | 11.2 | 11.2 | 11.2 | 68503 |
| 1732210200 | 10.78 | 0.04 | 0.37 | 10.78 | 10.78 | 10.78 | 28386 |
| 1732123800 | 10.74 | -0.42 | -3.76 | 10.74 | 10.74 | 10.74 | 124577 |
| 1732037400 | 11.16 | -0.06 | -0.53 | 11.16 | 11.16 | 11.16 | 56582 |
| 1731951000 | 11.22 | 0.16 | 1.45 | 11.22 | 11.22 | 11.22 | 22566 |
| 1731691800 | 11.06 | -0.14 | -1.25 | 11.06 | 11.06 | 11.06 | 73680 |
| 1731605400 | 11.2 | 0.06 | 0.54 | 11.2 | 11.2 | 11.2 | 116877 |
| 1731519000 | 11.14 | 0.12 | 1.09 | 11.14 | 11.14 | 11.14 | 20203 |
| 1731432600 | 11.02 | -0.18 | -1.61 | 11.02 | 11.02 | 11.02 | 28949 |
| 1731346200 | 11.2 | 0.26 | 2.38 | 11.2 | 11.2 | 11.2 | 39374 |
| 1731087000 | 10.94 | -0.09 | -0.82 | 10.94 | 10.94 | 10.94 | 505282 |
| 1731000600 | 11.03 | 0.59 | 5.65 | 11.03 | 11.03 | 11.03 | 29506 |
| 1730914200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 112060 |
| 1730827800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 18428 |
| 1730741400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 154404 |
| 1730482200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 75096 |
| 1730395800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 303286 |
| 1730309400 | 10.44 | 0.08 | 0.77 | 10.44 | 10.44 | 10.44 | 181410 |
| 1730223000 | 10.36 | -0.94 | -8.32 | 10.36 | 10.36 | 10.36 | 470670 |
| 1730136600 | 11.3 | 0.18 | 1.62 | 11.3 | 11.3 | 11.3 | 178207 |
| 1729873800 | 11.12 | -0.09 | -0.80 | 11.12 | 11.12 | 11.12 | 23193 |
| 1729787400 | 11.21 | 0.21 | 1.91 | 11.21 | 11.21 | 11.21 | 14523 |
| 1729701000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 180203 |
| 1729614600 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 11623 |
| 1729528200 | 10.98 | -0.14 | -1.26 | 10.98 | 10.98 | 10.98 | 43193 |
| 1729269000 | 11.12 | 0.08 | 0.72 | 11.12 | 11.12 | 11.12 | 35410 |
| 1729182600 | 11.04 | 0.04 | 0.36 | 11.04 | 11.04 | 11.04 | 16897 |
| 1729096200 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 785286 |
| 1729009800 | 10.98 | 0.12 | 1.10 | 10.98 | 10.98 | 10.98 | 10809 |
| 1728923400 | 10.86 | 0.1 | 0.93 | 10.86 | 10.86 | 10.86 | 17643 |
| 1728664200 | 10.76 | 0.08 | 0.75 | 10.76 | 10.76 | 10.76 | 33820 |
| 1728577800 | 10.68 | 0.1 | 0.95 | 10.68 | 10.68 | 10.68 | 37990 |
| 1728491400 | 10.58 | 0.12 | 1.15 | 10.5 | 10.6 | 10.5 | 29807 |
| 1728405000 | 10.46 | -0.06 | -0.57 | 10.46 | 10.46 | 10.46 | 14134 |
| 1728318600 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 12564 |
| 1728059400 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 125823 |
| 1727973000 | 10.4 | -0.08 | -0.76 | 10.4 | 10.4 | 10.4 | 23437 |
| 1727886600 | 10.48 | -0.24 | -2.24 | 10.48 | 10.48 | 10.48 | 36436 |
| 1727800200 | 10.72 | 0.2 | 1.90 | 10.72 | 10.72 | 10.72 | 118977 |
| 1727713800 | 10.52 | -0.46 | -4.19 | 10.52 | 10.52 | 10.52 | 80272 |
| 1727454600 | 10.98 | 0.32 | 3.00 | 10.98 | 10.98 | 10.98 | 62446 |
| 1727368200 | 10.66 | 0.26 | 2.50 | 10.66 | 10.66 | 10.66 | 56974 |
| 1727281800 | 10.4 | -0.48 | -4.41 | 10.4 | 10.4 | 10.4 | 96366 |
| 1727195400 | 10.88 | 0.12 | 1.12 | 10.88 | 10.88 | 10.88 | 36685 |
| 1727109000 | 10.76 | 0.04 | 0.37 | 10.76 | 10.76 | 10.76 | 793272 |
| 1726849800 | 10.72 | -0.4 | -3.60 | 10.72 | 10.72 | 10.72 | 1541685 |
| 1726763400 | 11.12 | 0.12 | 1.09 | 11.12 | 11.12 | 11.12 | 17996 |
| 1726677000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 14325 |
| 1726590600 | 11 | 0.22 | 2.04 | 11 | 11 | 11 | 85023 |
| 1726504200 | 10.78 | 0.1 | 0.94 | 10.78 | 10.78 | 10.78 | 14268 |
| 1726245000 | 10.68 | 0.17 | 1.62 | 10.68 | 10.68 | 10.68 | 26947 |
| 1726158600 | 10.51 | 0.31 | 3.04 | 10.51 | 10.51 | 10.51 | 89968 |
| 1726072200 | 10.2 | -0.12 | -1.16 | 10.2 | 10.2 | 10.2 | 34781 |
| 1725985800 | 10.32 | -0.3 | -2.82 | 10.32 | 10.32 | 10.32 | 74682 |
| 1725899400 | 10.62 | 0.04 | 0.38 | 10.62 | 10.62 | 10.62 | 24494 |
| 1725640200 | 10.58 | -0.26 | -2.40 | 10.58 | 10.58 | 10.58 | 55709 |
| 1725553800 | 10.84 | -0.28 | -2.52 | 10.84 | 10.84 | 10.84 | 58653 |
| 1725467400 | 11.12 | 0.08 | 0.72 | 11.12 | 11.12 | 11.12 | 67157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
