Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 0P4F.LSE stock page

Ford Motor Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.480	12.540	12.150	12.175	12.175	22,323
2026-10-15	12.020	12.351	11.980	12.330	12.330	107,192
2026-10-14	12.090	12.160	11.880	11.918	11.918	17,424
2026-10-13	12.010	12.140	11.930	12.130	12.130	69,225
2026-10-12	12.170	12.220	11.980	12.000	12.000	25,163
2026-10-09	12.250	12.328	12.150	12.200	12.200	11,955
2026-10-08	12.120	12.180	12.000	12.177	12.177	11,276
2026-10-07	12.280	12.350	12.050	12.085	12.085	18,823
2026-10-06	12.180	12.310	12.120	12.160	12.160	61,636
2026-10-05	12.100	12.250	12.070	12.130	12.130	15,089
2026-10-02	12.180	12.410	11.980	12.050	12.050	95,618
2026-10-01	12.060	12.180	11.800	12.180	12.180	54,886
2026-09-30	12.350	12.385	11.965	12.020	12.020	27,641
2026-09-29	12.370	12.600	12.228	12.295	12.295	12,741
2026-09-28	12.700	12.810	12.290	12.455	12.455	78,337
2026-09-25	12.500	12.800	12.500	12.770	12.770	21,881
2026-09-24	12.990	12.990	12.680	12.810	12.810	74,358

Page 1 of 1 · 17 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-06	0.1500 USD
2025-08-08	0.1500 USD
2025-05-09	0.1500 USD
2025-02-17	0.1500 USD
2024-11-07	0.1500 USD
2024-08-06	0.1500 USD
2024-05-07	0.1500 USD
2024-02-15	0.3300 USD
2023-10-31	0.1500 USD
2023-07-24	0.1500 USD
2023-04-25	0.1500 USD
2023-02-10	0.1500 USD
2022-11-14	0.1500 USD
2022-08-10	0.1500 USD
2022-04-25	0.1000 USD
2022-01-28	0.1000 USD
2021-11-18	0.1000 USD
2020-01-29	0.1500 USD
2019-10-21	0.1500 USD
2019-07-22	0.1500 USD
2019-04-23	0.1500 USD
2019-01-30	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.