Pool Corporation (LON:0ADW)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 207.37
0.00 (0.00%)
At close: Oct 30, 2026
LON:0ADW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | 0.66% | 23 |
| Jul 8, 2026 | 208.62 | 208.62 | 208.62 | 208.62 | 206.02 | -0.20% | 445 |
| Apr 29, 2026 | 210.34 | 210.34 | 210.34 | 210.34 | 206.44 | -8.00% | 9 |
| Apr 16, 2026 | 228.62 | 228.62 | 228.62 | 228.62 | 224.38 | 12.70% | 10 |
| Apr 7, 2026 | 202.86 | 202.86 | 202.86 | 202.86 | 199.09 | 0.04% | 6 |
| Mar 25, 2026 | 202.77 | 202.77 | 202.77 | 202.77 | 199.01 | -20.59% | 27 |
| Feb 4, 2026 | 256.58 | 256.58 | 256.58 | 256.58 | 250.59 | -3.75% | 10 |
| Jan 14, 2026 | 266.58 | 266.58 | 266.58 | 266.58 | 260.36 | 12.69% | 10 |
| Jan 6, 2026 | 236.57 | 236.57 | 236.57 | 236.57 | 231.05 | -3.18% | 19 |
| Dec 11, 2025 | 244.34 | 244.34 | 244.34 | 244.34 | 238.64 | 1.13% | 20 |
| Dec 5, 2025 | 241.61 | 241.61 | 241.61 | 241.61 | 235.97 | -2.73% | 27 |
| Nov 7, 2025 | 249.64 | 249.64 | 249.64 | 249.64 | 242.59 | -11.25% | 69 |
| Oct 30, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 273.36 | -7.77% | 108 |
| Oct 7, 2025 | 304.99 | 304.99 | 304.99 | 304.99 | 296.38 | -2.66% | 18 |
| Sep 22, 2025 | 313.31 | 313.31 | 313.31 | 313.31 | 304.46 | -2.75% | 43 |
| Sep 18, 2025 | 322.18 | 322.18 | 322.18 | 322.18 | 313.08 | -1.79% | 21 |
| Sep 15, 2025 | 328.05 | 328.05 | 328.05 | 328.05 | 318.79 | 8.90% | 107 |
| Sep 3, 2025 | 301.24 | 301.24 | 301.24 | 301.24 | 292.73 | -1.21% | 6 |
| Sep 2, 2025 | 304.94 | 304.94 | 304.94 | 304.94 | 296.33 | 1.23% | 11 |
| Jul 21, 2025 | 302.48 | 302.48 | 302.48 | 302.48 | 292.72 | -1.12% | 36 |
| Jul 14, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 296.05 | -0.12% | 42 |
| Jul 9, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | 296.42 | 1.84% | 38 |
| Jul 3, 2025 | 300.76 | 300.76 | 300.76 | 300.76 | 291.06 | 2.30% | 12 |
| Jul 1, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 284.51 | -0.59% | 11 |
| Jun 26, 2025 | 295.74 | 295.74 | 295.74 | 295.74 | 286.20 | 0.53% | 4 |
| Jun 24, 2025 | 294.17 | 294.17 | 294.17 | 294.17 | 284.68 | -4.23% | 12 |
| Jun 4, 2025 | 307.15 | 307.15 | 307.15 | 307.15 | 297.24 | 1.12% | 31 |
| May 29, 2025 | 303.74 | 303.74 | 303.74 | 303.74 | 293.94 | 1.31% | 30 |
| May 27, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 290.13 | -2.97% | 61 |
| May 15, 2025 | 308.98 | 308.98 | 308.98 | 308.98 | 299.01 | -0.97% | 26 |
| May 12, 2025 | 313.27 | 313.27 | 313.27 | 313.27 | 301.96 | 7.54% | 66 |
| Apr 29, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 280.78 | -4.34% | 19 |
| Apr 22, 2025 | 304.53 | 304.53 | 304.53 | 304.53 | 293.53 | -0.34% | 3 |
| Apr 17, 2025 | 305.56 | 305.56 | 305.56 | 305.56 | 294.53 | -0.07% | 28 |
| Apr 16, 2025 | 305.77 | 305.77 | 305.77 | 305.77 | 294.73 | -6.94% | 5 |
| Mar 26, 2025 | 328.57 | 328.57 | 328.57 | 328.57 | 316.70 | -0.51% | 23 |