Dow Inc. (LON:0A1S)
London · Delayed Price · Currency is GBP · Price in EUR 26.48
-0.60 (-2.22%)
Aug 12, 2026, 11:32 AM GMT
LON:0A1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 27.24 | 27.26 | 26.48 | 26.48 | - | -2.22% | 97 |
| Aug 11, 2026 | 26.53 | 27.08 | 26.31 | 27.08 | 27.08 | 4.64% | 98 |
| Aug 10, 2026 | 25.71 | 25.88 | 25.50 | 25.88 | 25.88 | 0.50% | 10 |
| Aug 7, 2026 | 26.91 | 26.91 | 25.75 | 25.75 | 25.75 | -2.76% | 9 |
| Aug 6, 2026 | 25.96 | 26.48 | 25.95 | 26.48 | 26.48 | 0.57% | 761 |
| Aug 5, 2026 | 26.11 | 26.33 | 26.11 | 26.33 | 26.33 | 1.74% | 5 |
| Aug 4, 2026 | 25.67 | 26.26 | 24.97 | 25.88 | 25.88 | -1.22% | 2,201 |
| Aug 3, 2026 | 26.26 | 26.26 | 26.20 | 26.20 | 26.20 | 0.89% | 845 |
| Jul 31, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.54% | 89 |
| Jul 30, 2026 | 26.44 | 26.90 | 25.55 | 25.83 | 25.83 | -0.84% | 14 |
| Jul 29, 2026 | 25.91 | 26.05 | 25.91 | 26.05 | 26.05 | 1.44% | 50 |
| Jul 28, 2026 | 25.61 | 25.82 | 25.61 | 25.68 | 25.68 | 0.08% | 3 |
| Jul 27, 2026 | 26.57 | 26.57 | 25.21 | 25.66 | 25.66 | -1.23% | 3 |
| Jul 24, 2026 | 27.57 | 27.57 | 25.98 | 25.98 | 25.98 | -7.64% | 333 |
| Jul 23, 2026 | 28.20 | 28.20 | 27.45 | 28.13 | 28.13 | 4.19% | 1,004 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.82% | 3,392 |
| Jul 21, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.37% | 73 |
| Jul 20, 2026 | 27.06 | 27.06 | 25.55 | 26.16 | 26.16 | 1.91% | 263 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.19% | 2 |
| Jul 16, 2026 | 26.37 | 26.37 | 25.98 | 25.98 | 25.98 | -2.62% | 558 |
| Jul 15, 2026 | 26.92 | 26.92 | 26.68 | 26.68 | 26.68 | 0.34% | 115 |
| Jul 14, 2026 | 26.86 | 26.87 | 26.59 | 26.59 | 26.59 | 1.30% | 349 |
| Jul 13, 2026 | 26.84 | 26.84 | 25.80 | 26.25 | 26.25 | 3.55% | 567 |
| Jul 10, 2026 | 24.75 | 25.35 | 24.75 | 25.35 | 25.35 | 0.76% | 424 |
| Jul 9, 2026 | 25.70 | 25.70 | 25.16 | 25.16 | 25.16 | -3.31% | 2 |
| Jul 8, 2026 | 25.42 | 26.43 | 25.04 | 26.02 | 26.02 | 7.88% | 10 |
| Jul 7, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.52% | 96 |
| Jul 6, 2026 | 25.28 | 25.28 | 23.67 | 23.76 | 23.76 | -3.84% | 746 |
| Jul 3, 2026 | 24.57 | 24.91 | 23.70 | 24.71 | 24.71 | 3.69% | 9 |
| Jul 2, 2026 | 23.87 | 23.87 | 23.83 | 23.83 | 23.83 | -1.08% | 2,221 |
| Jul 1, 2026 | 23.97 | 24.09 | 23.57 | 24.09 | 24.09 | -1.87% | 245 |
| Jun 30, 2026 | 24.27 | 24.55 | 24.27 | 24.55 | 24.55 | 1.24% | 778 |
| Jun 29, 2026 | 25.61 | 25.61 | 24.25 | 24.25 | 24.25 | -4.72% | 1,349 |
| Jun 26, 2026 | 26.28 | 26.28 | 25.43 | 25.45 | 25.45 | 0.95% | 269 |
| Jun 25, 2026 | 26.30 | 26.30 | 25.14 | 25.21 | 25.21 | -1.64% | 294 |
| Jun 24, 2026 | 27.13 | 27.13 | 25.63 | 25.63 | 25.63 | -4.86% | 808 |
| Jun 23, 2026 | 27.00 | 27.08 | 26.84 | 26.94 | 26.94 | -0.22% | 332 |
| Jun 22, 2026 | 27.69 | 27.69 | 26.99 | 27.00 | 27.00 | -1.42% | 7 |
| Jun 19, 2026 | 28.48 | 28.48 | 26.85 | 27.39 | 27.39 | -0.76% | 8 |
| Jun 18, 2026 | 28.66 | 28.66 | 27.60 | 27.60 | 27.60 | -3.46% | 2 |
| Jun 17, 2026 | 28.67 | 28.67 | 28.59 | 28.59 | 28.59 | 1.17% | 104 |
| Jun 16, 2026 | 28.81 | 28.84 | 28.26 | 28.26 | 28.26 | 0.18% | 135 |
| Jun 15, 2026 | 29.26 | 29.49 | 27.72 | 28.21 | 28.21 | -2.82% | 509 |
| Jun 12, 2026 | 29.40 | 29.40 | 28.38 | 29.03 | 29.03 | -4.22% | 594 |
| Jun 11, 2026 | 29.93 | 30.31 | 29.80 | 30.31 | 30.31 | 5.43% | 329 |
| Jun 10, 2026 | 29.02 | 29.02 | 28.52 | 28.75 | 28.75 | 0.45% | 2,266 |
| Jun 9, 2026 | 29.32 | 29.32 | 28.62 | 28.62 | 28.62 | -2.49% | 420 |
| Jun 8, 2026 | 30.31 | 30.31 | 29.29 | 29.35 | 29.35 | -0.71% | 127 |
| Jun 5, 2026 | 29.96 | 29.98 | 29.56 | 29.56 | 29.56 | -1.63% | 162 |
| Jun 4, 2026 | 30.60 | 30.80 | 30.05 | 30.05 | 30.05 | -0.30% | 201 |