UK markets closed

Colgate-Palmolive Company (0P59.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
86.97+0.46 (+0.53%)
At close: 07:02PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202485.9787.0685.9386.9786.973,016
19 Apr 20240.5 Dividend
18 Apr 202487.0587.2986.3986.5186.011,256
17 Apr 202486.5386.6086.0086.3785.871,006
16 Apr 202486.5586.7286.1586.1785.6790,737
15 Apr 202486.4786.8086.2086.3385.833,122
12 Apr 202485.8286.2085.6886.1085.602,358
11 Apr 202486.5686.9886.0086.2785.772,531,081
10 Apr 202487.3087.5386.7786.8986.391,361
09 Apr 202488.1788.2787.2287.6187.102,315,991
08 Apr 202487.6288.0187.5387.8987.391,237
05 Apr 202487.7387.9387.1787.7987.286,357
04 Apr 202488.1088.6387.6887.6887.173,526
03 Apr 202489.0789.0788.1188.2387.721,664
02 Apr 202488.8389.2188.7288.9788.461,001
28 Mar 202490.3990.3989.9390.0389.502,226
27 Mar 202489.7590.2489.3589.4088.883,080
26 Mar 202488.7389.0588.5988.9688.4510,907
25 Mar 202489.3489.4288.3688.6388.122,927
22 Mar 202489.0189.2688.8789.0388.523,703
21 Mar 202488.2189.0788.0589.0788.552,411
20 Mar 202488.4988.7588.3688.5588.041,181
19 Mar 202488.5088.6388.1988.4287.9151,996
18 Mar 202488.3288.9688.1688.3487.833,390
15 Mar 202487.6088.7687.4688.5688.053,542
14 Mar 202489.4189.4188.3188.4587.943,854
13 Mar 202488.8589.2988.5589.2388.714,178
12 Mar 202488.1588.9588.0088.9288.41731
11 Mar 202488.1588.6187.4288.0887.574,619
08 Mar 202487.7988.5087.5788.3287.802,234
07 Mar 202487.5088.0487.0788.0487.531,330
06 Mar 202486.7787.3486.6186.9686.463,777
05 Mar 202487.2087.2886.5187.0186.514,672
04 Mar 202486.1787.1986.0387.1686.661,189
01 Mar 202486.3786.4385.7386.4385.931,420
29 Feb 202486.8886.9785.9486.5886.08135,987
28 Feb 202486.4186.6686.0986.4985.99625,612
27 Feb 202485.7686.4285.6786.4285.92828
26 Feb 202486.3586.6786.0586.4285.921,615
23 Feb 202486.1986.7985.8686.2085.703,120
22 Feb 202485.3185.6484.6185.6485.1570,451
21 Feb 202485.2185.5984.9785.0684.577,025
20 Feb 202483.8585.1083.8485.0084.5018,178
19 Feb 2024------
16 Feb 202483.5784.1983.3284.0083.515,261
15 Feb 202484.3384.6583.4183.5083.022,959
14 Feb 202483.4783.6682.8382.9082.42461,643
13 Feb 202483.8684.1482.8282.9682.481,554
12 Feb 202483.4383.7582.6783.5283.041,053
09 Feb 202484.2884.3183.2183.2182.732,519
08 Feb 202483.6584.1483.4983.9583.461,368
07 Feb 202484.0384.2783.8784.1283.632,178
06 Feb 202484.0984.0983.4883.6383.142,356,246
05 Feb 202484.4285.1183.7984.1883.704,980
02 Feb 202485.7986.0784.1084.4083.921,448
01 Feb 202484.2085.7183.8585.6685.171,212,596
31 Jan 202484.4384.9684.1784.2883.791,940
30 Jan 202483.6484.5183.5684.5184.024,338
29 Jan 202482.7983.9282.7983.5583.076,027
26 Jan 202482.3083.6081.5082.7282.246,022
25 Jan 202480.0481.0080.0480.9780.514,768
24 Jan 202480.7280.9080.2580.3079.845,454
23 Jan 202481.4081.8080.4281.3380.86536,102
22 Jan 202480.3380.4379.7080.2879.824,365
19 Jan 202480.4680.5780.0680.4880.013,458
19 Jan 20240.48 Dividend
18 Jan 202480.4880.6580.1080.6079.666,482
17 Jan 202480.4381.1380.0980.7779.821,167
16 Jan 202481.0481.1080.1080.1079.161,563
15 Jan 2024------
12 Jan 202481.0981.2380.7280.8379.882,219
11 Jan 202480.5280.5279.9880.2479.302,027
10 Jan 202480.9181.1580.5080.5379.59821
09 Jan 202480.4080.4680.0480.2779.33493,894
08 Jan 202480.1280.1779.8179.8178.88579
05 Jan 202480.4680.4679.6779.6778.743,178
04 Jan 202479.8980.5579.8980.5079.56613
03 Jan 202480.7881.1980.1880.2079.26837,296
02 Jan 202479.5480.6679.4880.4079.46938
29 Dec 202379.2979.7379.1479.4678.53334
28 Dec 202379.4479.4778.9579.1178.18392
27 Dec 202378.8379.1878.5879.1878.25140
22 Dec 202378.3178.7177.9878.4577.53859
21 Dec 202377.6277.9577.0077.3176.41727
20 Dec 202378.1778.2877.8477.8476.935,790
19 Dec 202377.9778.5677.8478.0177.10196,046
18 Dec 202377.5378.2877.3878.0477.134,008
15 Dec 202375.6076.9175.5076.6575.755,401
14 Dec 202379.3979.3976.7476.7475.842,140,148
13 Dec 202378.2578.9078.0678.8877.96388
12 Dec 202377.8878.0977.5478.0377.121,139
11 Dec 202377.4177.8677.3477.5076.594,284
08 Dec 202377.4777.5676.7976.9776.072,096
07 Dec 202377.6077.9377.2477.8776.96271
06 Dec 202377.6877.8677.1477.3776.461,633
05 Dec 202379.0079.0477.7877.7876.877,120
04 Dec 202378.5579.1678.5079.1678.232,066
01 Dec 202378.8378.9478.5078.6777.751,298
30 Nov 202377.8878.5077.5678.3977.473,527
29 Nov 202377.8478.0577.5077.7676.851,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...