Moderna, Inc. (LON:0A45)
London · Delayed Price · Currency is GBP · Price in USD 140.50
+1.41 (1.01%)
At close: Sep 1, 2026
LON:0A45 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 139.50 | 149.32 | 137.02 | 140.50 | 140.50 | 1.01% | 317,295 |
| Aug 31, 2026 | 135.25 | 144.18 | 133.24 | 139.09 | 139.09 | 1.08% | 105,827 |
| Aug 28, 2026 | 144.20 | 147.76 | 133.34 | 137.60 | 137.60 | -4.19% | 123,386 |
| Aug 27, 2026 | 141.30 | 150.70 | 138.00 | 143.62 | 143.62 | -1.22% | 143,287 |
| Aug 26, 2026 | 152.60 | 159.90 | 145.25 | 145.40 | 145.40 | -7.63% | 182,665 |
| Aug 25, 2026 | 140.70 | 159.97 | 136.50 | 157.41 | 157.41 | 12.69% | 385,142 |
| Aug 24, 2026 | 144.20 | 153.84 | 130.00 | 139.69 | 139.69 | -1.14% | 320,550 |
| Aug 21, 2026 | 132.10 | 159.47 | 128.91 | 141.30 | 141.30 | 5.74% | 916,949 |
| Aug 20, 2026 | 157.50 | 174.38 | 128.61 | 133.63 | 133.63 | -9.69% | 1,116,882 |
| Aug 19, 2026 | 62.85 | 163.60 | 62.70 | 147.98 | 147.98 | 132.70% | 2,453,954 |
| Aug 18, 2026 | 64.10 | 64.63 | 62.10 | 63.59 | 63.59 | -1.58% | 18,585 |
| Aug 17, 2026 | 63.75 | 65.71 | 62.40 | 64.61 | 64.61 | 1.92% | 23,630 |
| Aug 14, 2026 | 63.75 | 64.12 | 60.83 | 63.39 | 63.39 | 0.65% | 20,370 |
| Aug 13, 2026 | 63.75 | 65.31 | 62.33 | 62.98 | 62.98 | -1.58% | 19,624 |
| Aug 12, 2026 | 60.80 | 64.11 | 59.29 | 63.99 | 63.99 | 6.72% | 18,583 |
| Aug 11, 2026 | 59.75 | 61.42 | 58.56 | 59.96 | 59.96 | 1.22% | 21,677 |
| Aug 10, 2026 | 60.20 | 62.46 | 58.01 | 59.24 | 59.24 | 1.26% | 32,554 |
| Aug 7, 2026 | 54.55 | 58.50 | 54.00 | 58.50 | 58.50 | 7.89% | 21,793 |
| Aug 6, 2026 | 57.80 | 59.02 | 54.12 | 54.22 | 54.22 | -4.39% | 34,662 |
| Aug 5, 2026 | 57.40 | 59.40 | 56.00 | 56.71 | 56.71 | -0.89% | 16,766 |
| Aug 4, 2026 | 55.35 | 58.35 | 55.00 | 57.22 | 57.22 | 2.20% | 12,255 |
| Aug 3, 2026 | 55.05 | 57.94 | 52.70 | 55.99 | 55.99 | 0.04% | 25,996 |
| Jul 31, 2026 | 58.35 | 60.84 | 52.79 | 55.97 | 55.97 | -1.37% | 31,859 |
| Jul 30, 2026 | 54.65 | 56.96 | 54.17 | 56.75 | 56.75 | 2.83% | 42,490 |
| Jul 29, 2026 | 56.00 | 56.21 | 54.21 | 55.19 | 55.19 | -0.23% | 6,642 |
| Jul 28, 2026 | 55.25 | 56.03 | 53.33 | 55.32 | 55.32 | -0.18% | 12,322 |
| Jul 27, 2026 | 54.85 | 57.05 | 54.07 | 55.42 | 55.42 | 2.14% | 24,629 |
| Jul 24, 2026 | 57.10 | 58.00 | 53.90 | 54.26 | 54.26 | -4.84% | 26,015 |
| Jul 23, 2026 | 57.80 | 59.00 | 56.60 | 57.02 | 57.02 | -2.61% | 21,948 |
| Jul 22, 2026 | 59.05 | 60.01 | 58.47 | 58.55 | 58.55 | -1.93% | 6,793 |
| Jul 21, 2026 | 59.55 | 60.79 | 58.63 | 59.70 | 59.70 | -2.86% | 14,531 |
| Jul 20, 2026 | 61.70 | 62.50 | 60.50 | 61.46 | 61.46 | -0.90% | 13,037 |
| Jul 17, 2026 | 61.70 | 63.28 | 61.00 | 62.02 | 62.02 | -3.43% | 20,947 |
| Jul 16, 2026 | 67.75 | 68.52 | 63.50 | 64.22 | 64.22 | -4.48% | 55,959 |
| Jul 15, 2026 | 67.25 | 68.49 | 65.97 | 67.23 | 67.23 | -0.96% | 23,908 |
| Jul 14, 2026 | 66.85 | 68.01 | 65.80 | 67.88 | 67.88 | 0.97% | 8,506 |
| Jul 13, 2026 | 67.75 | 69.56 | 65.11 | 67.23 | 67.23 | -1.18% | 33,957 |
| Jul 10, 2026 | 77.20 | 79.77 | 67.30 | 68.03 | 68.03 | -9.92% | 70,503 |
| Jul 9, 2026 | 74.15 | 76.50 | 73.08 | 75.52 | 75.52 | 0.85% | 15,987 |
| Jul 8, 2026 | 79.65 | 81.67 | 73.73 | 74.88 | 74.88 | -5.87% | 38,756 |
| Jul 7, 2026 | 81.60 | 83.40 | 77.41 | 79.55 | 79.55 | -2.62% | 30,929 |
| Jul 6, 2026 | 80.30 | 85.63 | 76.78 | 81.69 | 81.69 | 2.42% | 61,678 |
| Jul 3, 2026 | 80.50 | 79.76 | 79.76 | 79.76 | 79.76 | 1.44% | 2,512 |
| Jul 2, 2026 | 72.00 | 81.48 | 71.20 | 78.63 | 78.63 | 7.71% | 94,945 |
| Jul 1, 2026 | 69.50 | 73.92 | 68.86 | 73.00 | 73.00 | 2.54% | 36,433 |
| Jun 30, 2026 | 69.60 | 73.29 | 69.16 | 71.19 | 71.19 | 4.22% | 63,794 |
| Jun 29, 2026 | 67.85 | 69.88 | 66.30 | 68.31 | 68.31 | 3.16% | 53,919 |
| Jun 26, 2026 | 59.35 | 69.31 | 58.55 | 66.22 | 66.22 | 12.14% | 112,493 |
| Jun 25, 2026 | 59.75 | 61.81 | 57.84 | 59.05 | 59.05 | -3.42% | 266,150 |
| Jun 24, 2026 | 61.20 | 62.67 | 60.39 | 61.14 | 61.14 | -1.86% | 19,272 |