Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Tapestry, Inc. (0LD5.L)

73.92
+0.17
+(0.23%)
At close: May 6 at 5:55:38 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202572.5773.9272.5773.9273.92111
May 2, 202571.5372.7971.1772.7972.79385
May 1, 202570.5071.4070.5071.0971.09473
Apr 30, 202567.6969.7867.6969.4969.49704
Apr 29, 202569.7070.0268.4370.0270.0220
Apr 28, 202568.8769.8768.8568.8568.8537
Apr 25, 202568.9269.2767.8569.2269.2289
Apr 24, 202567.5768.3867.5768.3468.343
Apr 23, 202567.8369.6966.6066.9266.9230
Apr 22, 202563.8364.6963.8364.4864.48710
Apr 17, 202563.9063.9663.1963.7963.79100
Apr 16, 202563.6263.6262.5762.5762.57400
Apr 15, 202563.3964.5163.3963.7263.72520
Apr 14, 202565.6166.1863.1563.6763.671,392
Apr 11, 202563.1464.0262.2163.7163.71131
Apr 10, 202565.5365.7063.5164.0164.01660
Apr 9, 202559.2868.1058.5867.4767.473,086
Apr 8, 202565.8066.0161.1161.1161.11599
Apr 7, 202560.4365.1259.1164.1564.15138,542
Apr 4, 202559.8567.3959.8563.4463.446,656
Apr 3, 202569.0069.2063.3264.4964.492,187
Apr 2, 202573.0074.5971.2874.5474.54189
Apr 1, 202570.3372.6269.5072.6272.62798
Mar 31, 202569.0069.8267.3669.8269.822,229
Mar 28, 202571.8372.5669.6170.0270.02890
Mar 27, 202573.1973.6772.3673.3673.3626
Mar 26, 202574.4274.4673.2773.2773.27631
Mar 25, 202575.7375.7374.2474.2474.24543
Mar 24, 202574.9975.1573.7474.7274.722,245
Mar 21, 202572.1872.8371.0972.6472.6424
Mar 20, 202572.5873.1271.4472.6072.60208
Mar 19, 202571.2874.1870.9074.1874.18260
Mar 18, 202570.8571.7670.1770.5370.532,824
Mar 17, 202570.3971.3869.6971.3871.383,819
Mar 14, 202570.5270.5769.5069.5269.524,139
Mar 13, 202569.5471.3868.3469.7969.79766
Mar 12, 202573.9874.0570.9871.8471.841,844
Mar 11, 202571.3272.6371.3271.7971.791,584
Mar 10, 202573.0073.7969.5669.9769.971,896
Mar 7, 202577.0977.4372.2674.9074.905,280
Mar 6, 2025 0.35 Dividend
Mar 6, 202580.3080.5578.0778.6678.663,443
Mar 5, 202581.2381.8679.8081.1580.80532
Mar 4, 202582.7083.0779.1582.2481.894,145
Mar 3, 202585.5087.1585.0985.4985.123,029
Feb 28, 202583.6785.6783.6185.0984.722,024
Feb 27, 202584.9886.4684.4785.8085.431,593
Feb 26, 202584.6087.5284.6085.9785.604,217
Feb 25, 202584.9984.9982.1883.9383.573,105
Feb 24, 202584.6585.5382.7384.4984.131,234
Feb 21, 202587.9787.9784.3884.5184.15778
Feb 20, 202588.5088.5085.9786.4086.034,278
Feb 19, 202590.0390.0387.3189.3188.921,416
Feb 18, 202588.4890.6588.2688.9788.591,471
Feb 14, 202586.8687.7886.2387.4287.042,958
Feb 13, 202585.5586.5085.4786.5086.121,603
Feb 12, 202581.7185.0881.5284.7484.383,653
Feb 11, 202579.2081.2278.9880.8280.471,366
Feb 10, 202579.6780.6378.5379.6179.268,110
Feb 7, 202583.4083.6379.0279.0478.703,750
Feb 6, 202574.3587.6874.3581.9781.6227,558
Feb 5, 202573.2474.0573.0574.0173.701,482
Feb 4, 202573.9974.2772.8673.0172.701,472
Feb 3, 202570.3073.6270.3073.6273.303,187
Jan 31, 202576.0076.0073.0773.0772.753,402
Jan 30, 202575.0176.3974.6876.2975.973,280
Jan 29, 202574.0475.4673.6974.6074.281,177
Jan 28, 202572.5073.8772.3973.8373.511,565
Jan 27, 202573.7674.1271.7971.7971.481,008
Jan 24, 202573.9675.6373.7974.2573.932,330
Jan 23, 202572.8273.7072.6073.5473.223,560
Jan 22, 202574.4274.4273.4673.4673.141,893
Jan 21, 202571.1474.1471.1474.1473.831,801
Jan 17, 202570.1271.9570.1271.8271.511,113
Jan 16, 202568.9069.5667.5668.8668.567,135
Jan 15, 202568.6869.4167.5367.9367.641,425
Jan 14, 202568.0069.0667.6567.9667.662,738
Jan 13, 202565.8466.2665.1666.1665.881,893
Jan 10, 202568.9969.0366.7366.7366.443,483
Jan 8, 202568.3568.4867.1168.0567.761,967
Jan 7, 202567.7068.9667.2867.3867.091,682
Jan 6, 202567.8768.2667.5667.8967.60664
Jan 3, 202565.9967.3265.9966.7266.432,560
Jan 2, 202565.8066.3265.1865.4265.141,769
Dec 31, 202466.0766.2165.3165.4765.19889
Dec 30, 202464.6866.1364.6866.0465.76762
Dec 27, 202466.2066.4865.5865.7065.42716
Dec 24, 202464.9065.1964.5865.1964.91779
Dec 23, 202464.1364.8864.1364.7564.47473
Dec 20, 202462.5064.3562.2664.2163.94178
Dec 19, 202464.3564.7062.4762.8562.583,188
Dec 18, 202463.9064.2363.6364.0163.73263
Dec 17, 202464.5365.2563.9363.9363.654,361
Dec 16, 202463.6764.9163.6764.0463.761,138
Dec 13, 202461.9863.0461.7063.0462.772,092
Dec 12, 202462.4962.6761.9361.9361.661,141
Dec 11, 202461.7362.4761.5062.2361.962,208
Dec 10, 202461.9462.3061.3661.3961.133,236
Dec 9, 202462.8763.3561.8462.1361.86963
Dec 6, 2024 0.35 Dividend
Dec 6, 202463.8963.9062.5162.6262.354,216
Dec 5, 202463.6564.1863.4063.9663.332,194
Dec 4, 202464.2864.4563.2963.4262.802,102
Dec 3, 202465.0965.2963.7764.5163.883,745
Dec 2, 202462.7264.5662.4664.2263.598,146
Nov 29, 202461.6562.5061.0162.5061.891,816
Nov 27, 202461.1061.5260.5260.7260.137,881
Nov 26, 202460.6761.4160.6161.0260.421,388
Nov 25, 202459.7961.0959.7961.0660.465,764
Nov 22, 202457.0059.6057.0058.9658.386,803
Nov 21, 202455.1256.5855.0156.5355.9795,897
Nov 20, 202455.2455.9055.1255.2754.731,512
Nov 19, 202455.6556.0155.1155.8855.333,424
Nov 18, 202457.3057.3056.3356.5856.032,066
Nov 15, 202457.5858.2556.4357.1756.615,162
Nov 14, 202455.1858.4655.1157.7257.1529,111
Nov 13, 202451.6351.7351.2251.5151.012,703
Nov 12, 202450.0351.3250.0351.2050.70938
Nov 11, 202452.4352.6951.7251.7451.232,550
Nov 8, 202450.6351.8650.5551.7951.281,036
Nov 7, 202450.5052.2650.5051.7151.202,929
Nov 6, 202450.2050.4849.3650.0849.5910,477
Nov 5, 202448.4649.1548.2549.1448.66710
Nov 4, 202447.2848.6447.2548.3547.885,720
Nov 1, 202447.9047.9046.7747.0746.611,169
Oct 31, 202448.1348.2347.3547.7847.31827
Oct 30, 202448.5949.3048.3748.3747.901,007
Oct 29, 202449.2749.6548.4248.8348.363,137
Oct 28, 202450.9351.8850.7150.8850.384,991
Oct 25, 202450.5551.7547.7650.1349.6416,044
Oct 24, 202443.9844.2543.6944.2243.79692
Oct 23, 202443.5044.0143.1443.1742.75976
Oct 22, 202444.0344.1843.8143.8843.45663
Oct 21, 202445.4245.4544.5744.5744.141,989
Oct 18, 202445.0845.3844.8145.0044.562,381
Oct 17, 202445.5645.8845.1745.4845.0413,101
Oct 16, 202445.5645.8045.2545.5645.12184
Oct 15, 202445.5145.8845.1145.4344.993,476
Oct 14, 202445.2545.7745.1045.6545.204,625
Oct 11, 202444.5845.0344.5845.0144.571,207
Oct 10, 202444.7744.8844.5444.5444.11102
Oct 9, 202445.5545.5545.0445.0444.60122
Oct 8, 202445.3545.5245.0245.2444.801,664
Oct 7, 202446.2846.4745.7545.9345.48273
Oct 4, 202445.7546.5845.7546.1445.695,626
Oct 3, 202445.6745.9045.3545.4344.99291
Oct 2, 202445.7346.3345.4046.0545.601,377
Oct 1, 202447.0047.0045.4045.9045.466,933
Sep 30, 202447.8547.9046.8047.0846.62669
Sep 27, 202447.3747.7247.0247.6647.191,194
Sep 26, 202446.0047.0646.0046.7846.32973
Sep 25, 202445.2145.6544.9745.3044.86203
Sep 24, 202445.0045.7444.8045.2144.773,284
Sep 23, 202443.2443.9342.5743.7443.3126,967
Sep 20, 202442.5942.8042.4442.4442.03277
Sep 19, 202443.9044.2842.9543.2742.85736
Sep 18, 202443.4543.5143.0943.0942.67754
Sep 17, 202443.4343.6043.2643.2942.872,085
Sep 16, 202442.8843.2942.8843.0842.6683
Sep 13, 202442.4643.3142.4242.9342.51345
Sep 12, 202442.3142.3141.7341.9841.57139
Sep 11, 202441.2341.3640.6141.3640.961,646
Sep 10, 202441.0441.2440.3640.9040.50419
Sep 9, 202440.4742.0440.4041.6541.25872
Sep 6, 2024 0.35 Dividend
Sep 6, 202441.3141.3340.1040.4940.092,637
Sep 5, 202441.3441.4741.0741.3340.581,964
Sep 4, 202441.2041.8041.0141.0140.263,124
Sep 3, 202440.9941.6840.9941.4040.651,154
Aug 30, 202440.7740.9440.5740.6339.89142
Aug 29, 202440.6540.7740.2240.6339.89655
Aug 28, 202439.8740.5039.7240.4139.681,372
Aug 27, 202440.2940.5539.9840.1639.431,656
Aug 23, 202440.6941.5540.4541.5540.80173
Aug 22, 202440.8641.3340.4340.4339.70331
Aug 21, 202441.0041.4941.0041.1840.432,885
Aug 20, 202440.5840.6840.2740.3339.60110,925
Aug 19, 202440.6341.0740.1740.6539.917,803
Aug 16, 202439.1540.6239.1540.4239.684,268
Aug 15, 202437.3741.5037.2239.2338.523,675
Aug 14, 202438.3638.3637.8937.8937.204,143
Aug 13, 202437.6338.1537.6138.1537.46377
Aug 12, 202438.1538.3637.2937.2936.61800
Aug 9, 202437.9338.5837.6538.4737.772,318
Aug 8, 202436.5137.8036.5137.7937.111,814
Aug 7, 202437.4637.4736.6736.6736.001,435
Aug 6, 202436.0237.3636.0237.3336.65993
Aug 5, 202436.8437.2335.2337.0336.366,010
Aug 2, 202438.5438.8037.4737.8937.201,434
Aug 1, 202440.2840.6039.1439.1538.44395
Jul 31, 202439.9340.5439.7140.3839.651,331
Jul 30, 202440.7140.7139.3439.4038.69755
Jul 29, 202440.5540.8040.2440.5539.812,458
Jul 26, 202440.4240.7639.9040.7640.021,139
Jul 25, 202440.0040.4839.4240.2739.54599
Jul 24, 202441.0341.0340.1440.1439.413,593
Jul 23, 202443.0043.0041.0541.0540.3146,298
Jul 22, 202441.3041.5040.7441.5040.75577
Jul 19, 202441.4541.7241.0641.1740.43614
Jul 18, 202442.7843.0641.7741.7741.011,569
Jul 17, 202442.6643.1742.6642.8542.073,056
Jul 16, 202442.8243.2742.5742.9842.20264
Jul 15, 202444.1344.1342.7842.7842.001,471
Jul 12, 202443.8944.6143.7844.3743.562,496
Jul 11, 202442.9243.8142.9243.4642.671,318
Jul 10, 202441.6642.0341.6642.0341.27131
Jul 9, 202441.8542.2941.3842.1141.351,113
Jul 8, 202440.5041.5540.4441.5440.79805
Jul 5, 202439.8340.2239.6840.0239.293,104
Jul 3, 202440.1940.8440.1740.2739.541,406
Jul 2, 202442.8442.8440.6040.6139.872,036
Jul 1, 202442.7542.7941.5441.7641.01629
Jun 28, 202441.2342.4141.0842.4141.64235
Jun 27, 202441.5341.7541.2841.5840.82135
Jun 26, 202441.3041.8141.2441.7440.98241
Jun 25, 202443.0043.0041.8841.9641.20976
Jun 24, 202441.8642.7541.6542.3541.58390
Jun 21, 202441.1041.5241.1041.4540.701,483
Jun 20, 202442.5042.5040.9741.4840.73645
Jun 18, 202442.0142.0441.0641.0640.314,505
Jun 17, 202441.8041.9041.4541.7440.981,671
Jun 14, 202441.7841.8541.4841.8441.08656
Jun 13, 202442.6342.8342.3542.4241.651,895
Jun 12, 202443.3444.1943.1943.1942.41330
Jun 11, 202444.1944.1942.9442.9442.166,129
Jun 10, 202443.5044.0643.0443.9143.111,639
Jun 7, 2024 0.35 Dividend
Jun 7, 202443.2343.7643.1443.4742.693,023
Jun 6, 202443.7544.0243.2043.7942.65131
Jun 5, 202443.1143.6542.8443.4942.361,186
Jun 4, 202444.5644.6943.1343.1642.043,448
Jun 3, 202443.7944.3343.7444.2743.122,512
May 31, 202442.4843.0442.2543.0141.891,798
May 30, 202441.5342.4341.2942.4041.305,618
May 29, 202440.7041.7940.6341.5440.46310
May 28, 202442.6142.6341.9641.9640.87973
May 24, 202441.4642.2941.4642.2241.12935
May 23, 202441.3841.9441.0141.5840.50374
May 22, 202442.0642.2341.5141.6440.562,149
May 21, 202442.2642.5542.1542.2341.13965
May 20, 202442.3542.6642.1142.2841.18125
May 17, 202442.7142.7142.4642.5441.43212
May 16, 202442.6442.9742.5142.8141.701,174
May 15, 202442.5843.0042.3142.7141.592,514
May 14, 202441.9342.2641.7641.9840.892,373
May 13, 202440.6441.5840.1741.0239.952,665
May 10, 202440.4040.4539.3339.8038.773,560
May 9, 202437.4040.3537.4040.1839.143,921
May 8, 202438.6238.9938.5538.8837.87574
May 7, 202439.7839.9039.0639.0638.042,235