Starbucks

SBUX
🏛️ uk →
83.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 95.25 96.33 95.36 95.86 0.0M
2023-12-28 95.45 95.68 95.13 95.60 0.0M
2023-12-27 95.25 95.75 94.85 94.85 0.0M
2023-12-26 95.33 95.46 94.96 95.33 0.0M
2023-12-22 95.45 95.81 94.36 95.44 0.0M
2023-12-21 96.00 95.38 94.47 95.12 0.0M
2023-12-20 97.75 97.81 95.73 95.81 0.0M
2023-12-19 96.60 98.04 96.56 97.76 0.1M
2023-12-18 97.55 97.40 95.94 96.56 0.0M
2023-12-15 98.50 98.18 96.80 96.90 0.0M
2023-12-14 98.10 98.82 97.16 97.37 0.0M
2023-12-13 98.30 98.61 96.87 97.22 0.0M
2023-12-12 98.50 98.58 97.45 98.04 0.0M
2023-12-11 96.60 98.99 96.95 98.51 0.0M
2023-12-08 96.80 96.84 95.82 96.64 0.5M
2023-12-07 95.85 97.67 96.52 96.72 0.4M
2023-12-06 97.35 97.17 95.48 96.88 0.0M
2023-12-05 97.00 98.00 95.06 95.15 0.0M
2023-12-04 97.75 99.70 96.78 97.67 0.5M
2023-12-01 99.85 99.30 97.57 98.59 0.5M
2023-11-30 101.15 100.06 98.44 98.50 0.0M
2023-11-29 101.75 101.58 100.04 100.27 3.0M
2023-11-28 102.30 102.70 101.18 101.33 0.0M
2023-11-27 103.65 103.07 102.06 102.47 0.3M
2023-11-24 103.45 103.59 102.47 102.85 0.0M
2023-11-22 104.20 104.68 103.51 103.55 0.2M
2023-11-21 105.60 104.70 103.18 103.72 0.0M
2023-11-20 107.10 105.47 103.87 104.42 0.0M
2023-11-17 105.80 107.50 106.20 106.34 0.0M
2023-11-16 105.40 107.63 106.20 107.11 0.0M
2023-11-15 104.80 106.53 105.60 106.35 0.1M
2023-11-14 103.45 105.50 104.34 105.41 0.0M
2023-11-13 102.50 104.24 102.97 104.01 0.0M
2023-11-10 104.20 103.62 101.98 103.59 0.0M
2023-11-09 104.60 104.37 102.47 102.51 0.0M
2023-11-08 103.65 104.77 103.39 104.36 0.0M
2023-11-07 102.70 104.38 103.68 103.72 0.0M
2023-11-06 103.65 103.83 101.97 103.70 0.2M
2023-11-03 99.85 103.70 99.45 103.10 0.0M
2023-11-02 92.00 101.87 99.76 100.80 0.0M
2023-11-01 91.35 92.24 90.65 91.46 0.7M
2023-10-31 92.20 93.31 92.38 92.90 0.5M
2023-10-30 92.10 93.72 92.74 93.61 0.0M
2023-10-27 94.20 93.72 92.30 92.30 0.0M
2023-10-26 94.40 94.39 92.98 93.13 0.0M
2023-10-25 94.50 95.36 94.23 94.26 0.0M
2023-10-24 94.20 94.96 94.07 94.33 0.5M
2023-10-23 94.40 95.03 93.34 94.77 0.0M
2023-10-20 94.30 95.07 94.28 94.67 0.0M
2023-10-19 93.85 95.63 94.27 95.01 0.0M
2023-10-18 93.55 94.51 93.76 94.24 0.0M
2023-10-17 93.15 94.00 92.68 93.75 0.0M
2023-10-16 91.25 93.77 91.87 93.65 0.0M
2023-10-13 92.20 92.05 91.10 91.52 0.0M
2023-10-12 93.35 92.21 90.80 91.04 0.0M
2023-10-11 93.85 93.58 91.86 91.92 0.0M
2023-10-10 92.20 93.93 92.72 93.26 0.0M
2023-10-09 92.30 92.70 91.43 92.63 0.0M
2023-10-06 91.15 93.14 91.73 92.88 0.0M
2023-10-05 90.90 93.00 91.14 92.91 0.0M
2023-10-04 91.05 91.11 89.89 90.70 0.0M
2023-10-03 91.65 91.00 89.48 89.51 0.0M
2023-10-02 93.05 91.71 90.79 91.19 0.0M
2023-09-29 90.80 92.87 90.92 91.07 0.0M
2023-09-28 92.20 91.35 90.23 91.16 0.0M
2023-09-27 92.40 92.46 90.40 90.61 0.0M
2023-09-26 92.80 92.45 91.30 91.75 0.0M
2023-09-25 93.35 93.44 92.65 92.70 0.0M
2023-09-22 94.60 94.31 93.37 93.90 0.0M
2023-09-21 96.20 95.23 93.80 93.91 0.0M
2023-09-20 95.25 96.59 95.45 95.86 0.0M
2023-09-19 96.20 95.36 94.34 94.66 0.0M
2023-09-18 97.00 96.90 96.19 96.85 0.0M
2023-09-15 96.20 97.38 96.16 96.39 0.2M
2023-09-14 96.20 97.67 96.30 97.67 0.0M
2023-09-13 95.45 97.25 96.06 97.04 0.0M
2023-09-12 95.45 96.31 95.34 96.17 0.0M
2023-09-11 95.25 96.05 95.31 95.79 0.0M
2023-09-08 96.00 95.85 95.02 95.15 0.0M
2023-09-07 96.80 95.95 95.09 95.45 0.1M
2023-09-06 96.80 96.52 95.42 95.66 0.0M
2023-09-05 97.75 97.78 96.70 97.01 0.0M
2023-09-01 98.50 98.69 97.05 97.38 0.0M
2023-08-31 99.65 99.25 98.24 98.45 0.0M
2023-08-30 98.50 99.60 99.02 99.51 0.0M
2023-08-29 94.70 99.08 97.36 98.81 0.0M
2023-08-28 96.45 97.12 95.92 96.45 0.0M
2023-08-25 94.20 95.93 94.56 95.12 0.0M
2023-08-24 94.50 95.73 93.76 94.92 0.0M
2023-08-23 96.40 96.50 94.02 95.21 0.0M
2023-08-22 97.15 96.74 95.61 96.23 0.0M
2023-08-21 96.40 97.58 96.34 96.74 0.2M
2023-08-18 98.50 97.22 95.80 97.00 0.0M
2023-08-17 100.20 99.00 97.75 97.75 0.0M
2023-08-16 100.80 100.04 99.16 99.16 2.6M
2023-08-15 101.15 101.01 99.83 100.47 0.6M
2023-08-14 101.15 101.11 100.23 100.67 0.0M
2023-08-11 101.55 101.66 100.32 100.73 0.5M
2023-08-10 100.80 102.22 100.54 101.56 0.6M
2023-08-09 100.00 101.31 99.47 100.38 0.0M
2023-08-08 100.80 101.27 99.98 100.44 0.0M
2023-08-07 102.50 101.84 101.00 101.19 0.0M
2023-08-04 101.75 103.02 101.94 101.94 0.0M
2023-08-03 103.65 102.80 101.62 102.40 0.0M
2023-08-02 101.75 104.39 99.43 102.91 0.0M
2023-08-01 101.15 101.65 100.43 101.06 0.0M
2023-07-31 101.15 101.76 100.97 101.54 0.0M
2023-07-28 101.95 101.70 100.88 101.19 0.0M
2023-07-27 101.35 102.37 101.11 101.24 0.0M
2023-07-26 102.70 102.36 101.32 102.26 0.0M
2023-07-25 102.30 103.68 102.43 103.03 1.0M
2023-07-24 103.05 103.32 102.44 102.75 0.0M
2023-07-21 101.55 103.41 101.75 102.80 0.1M
2023-07-20 100.40 102.41 101.04 101.66 0.0M
2023-07-19 101.00 101.39 100.62 101.37 0.0M
2023-07-18 101.35 101.40 99.87 100.29 0.0M
2023-07-17 101.55 101.81 100.06 101.41 0.0M
2023-07-14 101.35 101.96 100.99 101.59 0.0M
2023-07-13 100.20 102.11 101.35 101.76 0.0M
2023-07-12 100.00 101.82 100.81 101.62 0.3M
2023-07-11 97.75 100.07 99.18 99.66 0.0M
2023-07-10 96.40 99.50 96.23 99.19 0.0M
2023-07-07 97.15 96.64 95.57 96.53 0.0M
2023-07-06 99.25 98.09 95.91 96.08 0.0M
2023-07-05 99.25 99.32 98.36 98.54 0.0M
2023-07-03 98.90 99.52 98.36 99.17 0.0M
2023-06-30 98.30 99.40 98.56 98.98 0.0M
2023-06-29 97.35 98.69 98.09 98.43 0.0M
2023-06-28 98.50 98.72 97.35 98.09 0.0M
2023-06-27 98.50 98.85 97.76 98.75 0.0M
2023-06-26 98.70 98.70 97.48 98.33 0.0M
2023-06-23 100.00 99.63 97.60 98.52 0.0M
2023-06-22 101.35 101.87 99.67 100.15 0.1M
2023-06-21 102.10 102.30 100.38 102.10 0.0M
2023-06-20 101.75 102.44 100.92 101.60 0.0M
2023-06-19 101.75 102.01 102.01 102.01 0.0M
2023-06-16 100.60 102.47 101.38 102.01 0.1M
2023-06-15 99.05 101.63 100.75 100.92 0.0M
2023-06-14 98.50 101.33 99.22 100.06 0.1M
2023-06-13 98.30 99.46 98.51 99.06 0.0M
2023-06-12 99.25 98.16 97.52 97.83 0.0M
2023-06-09 98.10 98.89 97.69 98.08 0.0M
2023-06-08 98.30 98.70 96.93 98.70 1.7M
2023-06-07 98.30 98.77 97.69 97.78 0.0M
2023-06-06 100.00 100.30 97.59 98.08 0.0M
2023-06-05 97.75 100.82 99.59 99.76 0.0M
2023-06-02 96.40 99.60 98.24 99.57 0.0M
2023-06-01 96.80 98.19 96.55 98.11 0.0M
2023-05-31 98.70 98.08 96.99 97.52 0.0M
2023-05-30 98.30 98.89 97.36 97.53 0.0M
2023-05-26 99.45 99.55 98.47 98.47 0.0M
2023-05-25 100.00 98.83 97.75 98.79 1.0M
2023-05-24 101.55 100.80 99.21 99.62 0.0M
2023-05-23 103.65 102.17 100.16 100.49 0.0M
2023-05-22 105.60 105.66 103.11 103.15 0.0M
2023-05-19 105.60 107.00 105.43 105.59 0.0M
2023-05-18 105.80 106.86 105.42 105.67 0.0M
2023-05-17 106.50 106.43 104.98 106.25 0.4M
2023-05-16 105.60 106.48 105.50 106.41 0.0M
2023-05-15 105.80 106.72 105.66 106.13 0.0M
2023-05-12 106.50 105.83 104.95 105.26 0.0M
2023-05-11 107.10 106.76 105.13 105.65 0.0M
2023-05-10 107.30 108.05 105.76 106.00 0.0M
2023-05-09 106.70 107.17 106.45 106.49 0.2M
2023-05-08 107.15 108.08 107.05 107.15 0.0M
2023-05-05 104.40 107.44 105.45 107.13 0.0M
2023-05-04 105.00 105.43 103.83 105.41 0.0M
2023-05-03 113.00 109.69 103.87 104.13 0.1M
2023-05-02 113.20 114.56 112.86 113.92 0.0M
2023-04-28 111.70 114.00 112.30 113.96 0.0M
2023-04-27 110.30 112.49 111.19 112.38 0.9M
2023-04-26 110.70 112.33 109.15 111.80 0.0M
2023-04-25 108.00 111.05 109.00 109.07 0.0M
2023-04-24 106.70 108.88 108.14 108.88 0.0M
2023-04-21 106.30 108.67 106.70 108.59 0.0M
2023-04-20 108.00 107.46 106.19 107.46 0.3M
2023-04-19 108.20 107.74 107.09 107.47 0.0M
2023-04-18 108.40 109.03 108.24 108.31 0.0M
2023-04-17 106.90 108.48 107.86 107.86 0.0M
2023-04-14 106.50 108.14 106.91 107.09 0.0M
2023-04-13 106.30 107.14 106.29 107.14 0.0M
2023-04-12 105.15 106.44 105.46 106.25 0.0M
2023-04-11 104.80 106.21 105.04 106.20 0.0M
2023-04-06 105.00 105.11 104.14 104.77 0.0M
2023-04-05 104.60 105.45 103.94 104.77 0.0M
2023-04-04 104.20 105.00 103.52 103.73 0.1M
2023-04-03 102.75 104.72 103.67 104.40 0.0M
2023-03-31 100.80 103.97 102.03 103.62 0.0M
2023-03-30 99.20 101.70 100.73 100.88 0.0M
2023-03-29 99.33 99.80 98.81 99.71 0.0M
2023-03-28 99.66 98.80 98.08 98.32 0.0M
2023-03-27 97.73 99.51 98.73 98.90 0.2M
2023-03-24 98.95 98.42 97.22 98.10 0.0M
2023-03-23 100.21 100.00 97.61 97.87 0.2M
2023-03-22 101.00 101.38 100.19 101.38 0.0M
2023-03-21 99.55 101.19 99.85 100.52 0.3M
2023-03-20 98.19 100.17 99.00 99.53 0.0M
2023-03-17 100.50 100.43 97.84 98.22 0.4M
2023-03-16 99.31 100.30 99.21 100.13 0.0M
2023-03-15 99.14 99.17 97.45 98.95 0.1M
2023-03-14 100.10 100.31 98.49 98.49 0.0M
2023-03-13 100.56 100.16 98.49 99.55 0.2M
2023-03-10 102.53 102.50 99.34 100.03 0.2M
2023-03-09 103.31 102.75 100.47 100.55 0.2M
2023-03-08 105.11 102.89 101.87 102.07 0.0M
2023-03-07 104.67 105.57 103.13 103.38 0.0M
2023-03-06 103.01 105.95 104.49 104.72 0.0M
2023-03-03 100.80 104.39 103.14 104.39 0.1M
2023-03-02 102.25 102.79 101.10 102.79 0.5M
2023-03-01 102.50 102.22 100.97 101.34 0.0M
2023-02-28 102.80 102.81 101.99 102.42 0.6M
2023-02-27 101.14 103.29 102.31 102.62 0.0M
2023-02-24 104.06 102.67 100.91 101.26 0.0M
2023-02-23 105.01 105.42 102.67 103.22 0.0M
2023-02-22 106.18 105.92 104.44 105.41 0.2M
2023-02-21 107.09 107.10 104.94 104.96 0.2M
2023-02-17 108.61 107.13 106.38 107.11 0.0M
2023-02-16 108.77 108.98 107.58 108.70 0.0M
2023-02-15 108.23 108.70 107.50 108.16 0.0M
2023-02-14 107.83 108.52 106.87 107.51 0.1M
2023-02-13 106.35 108.87 107.09 108.58 0.4M
2023-02-10 106.44 107.02 105.52 106.55 0.6M
2023-02-09 106.12 106.56 105.89 106.22 0.0M
2023-02-08 104.90 106.46 105.87 106.22 0.0M
2023-02-07 104.27 106.92 104.62 106.28 0.0M
2023-02-06 105.07 106.05 103.53 105.99 0.0M
2023-02-03 109.97 106.44 103.25 104.72 0.0M
2023-02-02 108.90 110.79 109.56 109.57 0.0M
2023-02-01 107.72 109.33 108.21 108.55 0.2M
2023-01-31 108.21 108.66 107.81 108.66 0.1M
2023-01-30 109.43 108.79 107.52 108.12 0.0M
2023-01-27 107.13 109.72 108.58 109.72 0.0M
2023-01-26 106.23 108.44 107.21 108.12 0.0M
2023-01-25 106.88 106.64 105.97 106.50 1.4M
2023-01-24 105.20 106.55 106.03 106.36 0.0M
2023-01-23 104.48 106.85 104.48 106.70 0.0M
2023-01-20 104.75 104.79 103.89 104.79 0.0M
2023-01-19 106.80 105.64 104.46 104.67 0.1M
2023-01-18 106.58 107.44 105.23 105.48 0.0M
2023-01-17 107.07 107.58 106.30 107.47 0.1M
2023-01-13 105.81 106.82 105.97 106.70 0.0M
2023-01-12 105.78 106.39 105.27 106.07 0.0M
2023-01-11 104.82 106.36 104.98 105.89 0.0M
2023-01-10 107.09 106.27 104.19 106.27 0.0M
2023-01-09 105.74 106.58 104.89 104.89 0.0M
2023-01-06 104.11 106.49 105.33 106.12 0.0M
2023-01-05 102.90 104.85 103.61 104.84 0.0M
2023-01-04 100.02 104.66 102.53 104.17 0.0M
2023-01-03 99.24 101.14 99.60 100.59 0.0M