Dow Inc. (LON:0A1S)
London · Delayed Price · Currency is GBP · Price in EUR 35.10
+0.30 (0.86%)
At close: Mar 27, 2026
LON:0A1S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.00 | 35.10 | 34.20 | 35.10 | 35.10 | 0.86% | 2,289 |
| Mar 26, 2026 | 34.10 | 34.80 | 34.10 | 34.80 | 34.80 | 2.65% | 240 |
| Mar 25, 2026 | 32.50 | 33.90 | 32.50 | 33.90 | 33.90 | 9.35% | 385 |
| Mar 24, 2026 | 31.70 | 31.70 | 30.80 | 31.00 | 31.00 | -0.96% | 5 |
| Mar 23, 2026 | 31.20 | 31.40 | 30.60 | 31.30 | 31.30 | -2.19% | 455 |
| Mar 20, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | -2.74% | 5,285 |
| Mar 19, 2026 | 32.70 | 33.30 | 32.70 | 32.90 | 32.90 | - | 1,506 |
| Mar 18, 2026 | 32.80 | 32.90 | 32.00 | 32.90 | 32.90 | 4.44% | 2 |
| Mar 17, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 1.29% | 2,134 |
| Mar 16, 2026 | 32.10 | 33.30 | 31.10 | 31.10 | 31.10 | -3.42% | 4,859 |
| Mar 13, 2026 | 32.50 | 33.10 | 32.20 | 32.20 | 32.20 | -0.31% | 1,135 |
| Mar 12, 2026 | 30.10 | 32.30 | 30.10 | 32.30 | 32.30 | 10.24% | 4,184 |
| Mar 11, 2026 | 29.70 | 29.70 | 29.10 | 29.30 | 29.30 | -0.68% | 82 |
| Mar 10, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | -3.28% | 15 |
| Mar 9, 2026 | 29.10 | 30.60 | 28.30 | 30.50 | 30.50 | 2.01% | 2,928 |
| Mar 6, 2026 | 29.00 | 30.20 | 29.00 | 29.90 | 29.90 | 0.34% | 2,933 |
| Mar 5, 2026 | 28.40 | 29.80 | 27.90 | 29.80 | 29.80 | 8.36% | 2,770 |
| Mar 4, 2026 | 26.70 | 27.60 | 26.70 | 27.50 | 27.50 | 6.59% | 469 |
| Mar 3, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.15% | 249 |
| Mar 2, 2026 | 25.60 | 26.60 | 25.50 | 26.10 | 26.10 | 1.95% | 122 |
| Feb 27, 2026 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | 1.59% | 6 |
| Feb 26, 2026 | 24.90 | 25.60 | 24.90 | 25.20 | 24.90 | -0.79% | 1,522 |
| Feb 25, 2026 | 26.70 | 26.70 | 25.40 | 25.40 | 25.10 | -3.42% | 56 |
| Feb 24, 2026 | 26.00 | 26.50 | 25.90 | 26.30 | 25.99 | 1.15% | 13 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.40 | 26.00 | 25.69 | 1.17% | 823 |
| Feb 20, 2026 | 27.10 | 27.50 | 25.40 | 25.70 | 25.40 | -4.46% | 269 |
| Feb 19, 2026 | 27.10 | 27.20 | 26.60 | 26.90 | 26.58 | - | 1,511 |
| Feb 18, 2026 | 26.90 | 26.90 | 26.40 | 26.90 | 26.58 | 1.13% | 15 |
| Feb 17, 2026 | 27.70 | 27.70 | 26.60 | 26.60 | 26.29 | -2.21% | 1,426 |
| Feb 16, 2026 | 26.70 | 27.60 | 26.70 | 27.20 | 26.88 | -1.45% | 4 |
| Feb 13, 2026 | 27.20 | 27.70 | 27.20 | 27.60 | 27.28 | -1.43% | 129 |
| Feb 12, 2026 | 28.90 | 28.90 | 28.00 | 28.00 | 27.67 | -3.11% | 638 |
| Feb 11, 2026 | 28.20 | 29.10 | 28.20 | 28.90 | 28.56 | 4.33% | 1,417 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.10 | 27.70 | 27.37 | 4.92% | 1,930 |
| Feb 9, 2026 | 25.70 | 27.30 | 25.70 | 26.40 | 26.09 | -0.75% | 622 |
| Feb 6, 2026 | 26.10 | 26.70 | 26.10 | 26.60 | 26.29 | 1.92% | 1,108 |
| Feb 5, 2026 | 27.50 | 27.60 | 25.90 | 26.10 | 25.79 | -4.40% | 2,595 |
| Feb 4, 2026 | 25.10 | 27.60 | 25.10 | 27.30 | 26.98 | 4.60% | 2,792 |
| Feb 3, 2026 | 24.50 | 26.10 | 24.30 | 26.10 | 25.79 | 8.75% | 653 |
| Feb 2, 2026 | 22.70 | 24.00 | 22.70 | 24.00 | 23.72 | 7.62% | 1,255 |
| Jan 30, 2026 | 22.70 | 22.70 | 22.20 | 22.30 | 22.04 | 0.90% | 127 |
| Jan 29, 2026 | 23.50 | 23.50 | 21.80 | 22.10 | 21.84 | -3.91% | 1,997 |
| Jan 28, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 22.73 | -2.13% | 10 |
| Jan 27, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.22 | -0.84% | 4 |
| Jan 26, 2026 | 23.20 | 24.70 | 23.20 | 23.70 | 23.42 | -1.25% | 502 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 23.72 | -2.83% | 1,247 |
| Jan 22, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 24.41 | 4.22% | 1,192 |
| Jan 21, 2026 | 22.60 | 23.70 | 22.50 | 23.70 | 23.42 | 2.60% | 3,809 |
| Jan 20, 2026 | 24.10 | 24.10 | 22.30 | 23.10 | 22.83 | -2.12% | 2,092 |
| Jan 19, 2026 | 23.40 | 23.60 | 23.00 | 23.60 | 23.32 | -2.88% | 16 |