Moderna, Inc. (LON:0A45)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 221.50
+2.85 (1.30%)
At close: Oct 30, 2026
LON:0A45 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 220.40 | 227.84 | 217.28 | 221.50 | 221.50 | 1.30% | 36,578 |
| Oct 29, 2026 | 216.00 | 225.00 | 212.95 | 218.65 | 218.65 | 2.20% | 73,581 |
| Oct 28, 2026 | 206.00 | 218.10 | 202.51 | 213.94 | 213.94 | 3.85% | 93,611 |
| Oct 27, 2026 | 195.50 | 206.74 | 179.53 | 206.00 | 206.00 | 4.89% | 152,808 |
| Oct 26, 2026 | 192.50 | 203.77 | 175.56 | 196.40 | 196.39 | -2.45% | 104,823 |
| Oct 23, 2026 | 201.00 | 208.00 | 183.00 | 201.32 | 201.32 | 8.35% | 163,618 |
| Oct 22, 2026 | 242.00 | 250.49 | 180.75 | 185.80 | 185.80 | -25.52% | 215,817 |
| Oct 21, 2026 | 241.00 | 250.04 | 239.10 | 249.47 | 249.47 | 3.91% | 69,927 |
| Oct 20, 2026 | 225.50 | 242.98 | 216.59 | 240.08 | 240.08 | 5.68% | 114,438 |
| Oct 19, 2026 | 216.00 | 236.80 | 210.77 | 227.17 | 227.17 | 6.09% | 103,736 |
| Oct 16, 2026 | 237.50 | 241.72 | 208.92 | 214.12 | 214.12 | -10.17% | 116,665 |
| Oct 15, 2026 | 222.50 | 242.19 | 217.01 | 238.37 | 238.37 | 6.51% | 123,115 |
| Oct 14, 2026 | 214.00 | 224.90 | 211.20 | 223.80 | 223.80 | 2.97% | 108,829 |
| Oct 13, 2026 | 215.00 | 218.15 | 203.66 | 217.34 | 217.34 | 1.47% | 95,013 |
| Oct 12, 2026 | 228.50 | 234.18 | 212.82 | 214.19 | 214.19 | -2.65% | 119,264 |
| Oct 9, 2026 | 196.50 | 223.17 | 195.23 | 220.01 | 220.01 | 12.90% | 237,100 |
| Oct 8, 2026 | 194.50 | 199.92 | 192.80 | 194.87 | 194.87 | 1.34% | 47,230 |
| Oct 7, 2026 | 185.50 | 194.00 | 182.40 | 192.29 | 192.29 | 1.11% | 72,724 |
| Oct 6, 2026 | 206.00 | 212.19 | 187.65 | 190.18 | 190.18 | -6.99% | 112,702 |
| Oct 5, 2026 | 190.50 | 205.20 | 185.77 | 204.47 | 204.47 | 8.44% | 85,876 |
| Oct 2, 2026 | 193.50 | 194.43 | 183.29 | 188.55 | 188.55 | -0.49% | 52,745 |
| Oct 1, 2026 | 188.50 | 201.00 | 184.67 | 189.48 | 189.48 | -1.23% | 95,061 |
| Sep 30, 2026 | 206.00 | 206.85 | 184.53 | 191.84 | 191.84 | -3.72% | 106,297 |
| Sep 29, 2026 | 196.50 | 208.95 | 194.00 | 199.25 | 199.25 | 0.82% | 68,234 |
| Sep 28, 2026 | 195.50 | 199.99 | 189.31 | 197.63 | 197.63 | -0.27% | 41,578 |
| Sep 25, 2026 | 196.50 | 208.00 | 191.87 | 198.16 | 198.16 | 6.69% | 98,451 |
| Sep 24, 2026 | 179.00 | 189.27 | 175.01 | 185.74 | 185.74 | 1.39% | 70,607 |
| Sep 23, 2026 | 183.50 | 192.08 | 179.38 | 183.20 | 183.20 | 0.29% | 117,769 |
| Sep 22, 2026 | 172.00 | 187.20 | 167.36 | 182.67 | 182.67 | 3.64% | 152,944 |
| Sep 21, 2026 | 156.50 | 176.41 | 153.73 | 176.26 | 176.26 | 13.72% | 138,415 |
| Sep 18, 2026 | 160.40 | 162.38 | 153.77 | 155.00 | 155.00 | -1.98% | 31,709 |
| Sep 17, 2026 | 152.00 | 161.99 | 146.00 | 158.13 | 158.13 | 7.66% | 194,637 |
| Sep 16, 2026 | 145.40 | 148.94 | 142.70 | 146.88 | 146.88 | 1.79% | 43,128 |
| Sep 15, 2026 | 145.60 | 148.70 | 141.20 | 144.29 | 144.29 | -1.03% | 25,945 |
| Sep 14, 2026 | 145.20 | 147.33 | 139.04 | 145.79 | 145.79 | -1.17% | 46,789 |
| Sep 11, 2026 | 136.40 | 149.60 | 132.56 | 147.51 | 147.51 | 9.21% | 90,978 |
| Sep 10, 2026 | 136.40 | 138.48 | 130.38 | 135.07 | 135.07 | -1.75% | 35,469 |
| Sep 9, 2026 | 140.90 | 144.95 | 136.65 | 137.47 | 137.47 | -3.86% | 40,734 |
| Sep 8, 2026 | 144.40 | 147.46 | 140.50 | 142.99 | 142.99 | -1.39% | 50,770 |
| Sep 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.09% | - |
| Sep 4, 2026 | 153.20 | 157.30 | 141.52 | 146.60 | 146.60 | 1.29% | 106,649 |
| Sep 3, 2026 | 148.50 | 153.00 | 142.78 | 144.73 | 144.73 | -3.73% | 83,351 |
| Sep 2, 2026 | 149.50 | 156.50 | 146.53 | 150.33 | 150.33 | 1.37% | 97,863 |
| Sep 1, 2026 | 140.10 | 150.61 | 137.02 | 148.30 | 148.30 | 6.62% | 379,241 |
| 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 |