Dow Inc. (LON:0A1S)
London · Delayed Price · Currency is GBP · Price in EUR 26.33
-0.36 (-1.35%)
Sep 2, 2026, 9:27 AM GMT
LON:0A1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.35% | 1 |
| Sep 1, 2026 | 27.03 | 27.03 | 26.56 | 26.69 | 26.69 | 0.95% | 175 |
| Aug 31, 2026 | 26.68 | 26.68 | 26.44 | 26.44 | 26.44 | 1.86% | 6 |
| Aug 28, 2026 | 27.48 | 27.48 | 25.71 | 26.26 | 25.96 | 0.81% | 109 |
| Aug 27, 2026 | 26.40 | 26.40 | 26.05 | 26.05 | 25.75 | 0.77% | 1 |
| Aug 26, 2026 | 26.34 | 26.34 | 25.85 | 25.85 | 25.55 | -2.27% | 13 |
| Aug 25, 2026 | 26.33 | 27.07 | 26.33 | 26.45 | 26.15 | -6.17% | 199 |
| Aug 24, 2026 | 28.17 | 28.19 | 28.17 | 28.19 | 27.87 | -0.28% | 746 |
| Aug 21, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 27.95 | 2.17% | 283 |
| Aug 20, 2026 | 27.61 | 27.67 | 27.61 | 27.67 | 27.35 | 0.62% | 14 |
| Aug 19, 2026 | 27.01 | 27.50 | 26.95 | 27.50 | 27.18 | 1.97% | 7 |
| Aug 18, 2026 | 27.37 | 27.53 | 26.91 | 26.97 | 26.66 | 0.22% | 9 |
| Aug 17, 2026 | 27.17 | 27.17 | 26.78 | 26.91 | 26.60 | 0.41% | 96 |
| Aug 14, 2026 | 26.78 | 26.80 | 26.78 | 26.80 | 26.49 | 1.28% | 337 |
| Aug 13, 2026 | 26.81 | 26.81 | 26.46 | 26.46 | 26.16 | -0.08% | 5 |
| Aug 12, 2026 | 27.24 | 27.26 | 26.48 | 26.48 | 26.18 | -2.22% | 105 |
| Aug 11, 2026 | 26.53 | 27.08 | 26.31 | 27.08 | 26.77 | 4.64% | 98 |
| Aug 10, 2026 | 25.71 | 25.88 | 25.50 | 25.88 | 25.58 | 0.50% | 10 |
| Aug 7, 2026 | 26.91 | 26.91 | 25.75 | 25.75 | 25.45 | -2.76% | 9 |
| Aug 6, 2026 | 25.96 | 26.48 | 25.95 | 26.48 | 26.18 | 0.57% | 761 |
| Aug 5, 2026 | 26.11 | 26.33 | 26.11 | 26.33 | 26.03 | 1.74% | 5 |
| Aug 4, 2026 | 25.67 | 26.26 | 24.97 | 25.88 | 25.58 | -1.22% | 2,201 |
| Aug 3, 2026 | 26.26 | 26.26 | 26.20 | 26.20 | 25.90 | 0.89% | 845 |
| Jul 31, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.67 | 0.54% | 89 |
| Jul 30, 2026 | 26.44 | 26.90 | 25.55 | 25.83 | 25.53 | -0.84% | 14 |
| Jul 29, 2026 | 25.91 | 26.05 | 25.91 | 26.05 | 25.75 | 1.44% | 50 |
| Jul 28, 2026 | 25.61 | 25.82 | 25.61 | 25.68 | 25.39 | 0.08% | 3 |
| Jul 27, 2026 | 26.57 | 26.57 | 25.21 | 25.66 | 25.37 | -1.23% | 283 |
| Jul 24, 2026 | 27.57 | 27.57 | 25.98 | 25.98 | 25.68 | -7.64% | 333 |
| Jul 23, 2026 | 28.20 | 28.20 | 27.45 | 28.13 | 27.81 | 4.19% | 1,004 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.69 | 0.82% | 3,392 |
| Jul 21, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.47 | 2.37% | 73 |
| Jul 20, 2026 | 27.06 | 27.06 | 25.55 | 26.16 | 25.86 | 1.91% | 263 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.38 | -1.19% | 2 |
| Jul 16, 2026 | 26.37 | 26.37 | 25.98 | 25.98 | 25.68 | -2.62% | 558 |
| Jul 15, 2026 | 26.92 | 26.92 | 26.68 | 26.68 | 26.37 | 0.34% | 115 |
| Jul 14, 2026 | 26.86 | 26.87 | 26.59 | 26.59 | 26.28 | 1.30% | 349 |
| Jul 13, 2026 | 26.84 | 26.84 | 25.80 | 26.25 | 25.95 | 3.55% | 567 |
| Jul 10, 2026 | 24.75 | 25.35 | 24.75 | 25.35 | 25.06 | 0.76% | 424 |
| Jul 9, 2026 | 25.70 | 25.70 | 25.16 | 25.16 | 24.87 | -3.31% | 2,489 |
| Jul 8, 2026 | 25.42 | 26.43 | 25.04 | 26.02 | 25.72 | 7.88% | 181 |
| Jul 7, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.84 | 1.52% | 96 |
| Jul 6, 2026 | 25.28 | 25.28 | 23.67 | 23.76 | 23.49 | -3.84% | 746 |
| Jul 3, 2026 | 24.57 | 24.91 | 23.70 | 24.71 | 24.43 | 3.69% | 9 |
| Jul 2, 2026 | 23.87 | 23.87 | 23.83 | 23.83 | 23.56 | -1.08% | 2,221 |
| Jul 1, 2026 | 23.97 | 24.09 | 23.57 | 24.09 | 23.81 | -1.87% | 245 |
| Jun 30, 2026 | 24.27 | 24.55 | 24.27 | 24.55 | 24.27 | 1.24% | 778 |
| Jun 29, 2026 | 25.61 | 25.61 | 24.25 | 24.25 | 23.97 | -4.72% | 1,349 |
| Jun 26, 2026 | 26.28 | 26.28 | 25.43 | 25.45 | 25.16 | 0.95% | 269 |
| Jun 25, 2026 | 26.30 | 26.30 | 25.14 | 25.21 | 24.92 | -1.64% | 294 |