Skip to main content
logo
Crown Holdings, Inc. (LON:0I4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
113.30
-1.68 (-1.46%)
Sep 8, 2026, 4:52 PM GMT

LON:0I4X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2026112.70115.54112.70113.30113.30-1.46%920
Sep 4, 2026116.32116.32113.88114.98114.98-0.80%636
Sep 3, 2026114.01115.91114.01115.91115.91-0.61%1,335
Sep 2, 2026117.25117.25116.62116.62116.620.44%1,028
Sep 1, 2026116.39117.02116.10116.10116.10-1.09%8
Aug 31, 2026119.01119.01116.69117.38117.380.25%697
Aug 28, 2026118.41118.60115.33117.08117.08-1.42%17
Aug 27, 2026120.01120.70117.27118.77118.77-0.87%4
Aug 26, 2026121.89121.89119.81119.81119.810.44%156
Aug 25, 2026119.00120.19119.00119.28119.28-0.62%4
Aug 24, 2026118.52120.51118.52120.03120.031.15%2,591
Aug 21, 2026115.98120.74115.85118.66118.661.10%20
Aug 20, 2026114.96117.37114.96117.37117.37-0.11%10
Aug 19, 2026116.15118.48114.49117.50117.50-0.24%9
Aug 18, 2026117.94117.94117.79117.79117.791.03%3
Aug 17, 2026117.32121.17116.59116.59116.59-2.27%11
Aug 14, 2026120.47120.47119.30119.30119.30-0.36%6
Aug 13, 2026121.91121.91119.73119.73119.73-0.83%6
Aug 12, 2026119.68120.93118.79120.73120.730.89%24
Aug 11, 2026119.11121.94118.14119.66119.660.21%555
Aug 10, 2026121.89121.89118.33119.41119.41-1.35%663
Aug 7, 2026121.94121.94119.17121.04121.04-0.40%366
Aug 6, 2026124.49124.49121.52121.52121.52-0.29%31
Aug 5, 2026119.34122.38119.34122.23121.881.07%977
Aug 4, 2026119.95121.18119.95120.94120.591.34%12
Aug 3, 2026119.69122.00119.35119.35119.002.04%627
Jul 31, 2026118.00118.00115.22116.96116.62-0.46%30
Jul 30, 2026122.00122.00117.50117.50117.16-2.53%18
Jul 29, 2026118.40120.55118.40120.55120.20-0.17%164
Jul 28, 2026120.79121.87120.41120.76120.411.39%571
Jul 27, 2026119.48119.48118.63119.11118.771.35%3
Jul 24, 2026115.32117.52114.71117.52117.183.02%898
Jul 23, 2026117.99117.99114.07114.07113.74-3.24%8
Jul 22, 2026113.51117.89113.51117.89117.55-1.82%54
Jul 21, 2026117.50121.42114.95120.08119.734.55%497
Jul 20, 2026118.34121.13114.85114.85114.52-1.07%91
Jul 17, 2026116.01118.21115.15116.09115.760.80%935
Jul 16, 2026113.47115.17113.47115.17114.843.03%1,983
Jul 15, 2026110.34111.78110.34111.78111.461.96%1,567
Jul 14, 2026108.84109.64108.84109.63109.310.27%643
Jul 13, 2026112.87113.81109.33109.33109.01-2.44%7
Jul 10, 2026110.72112.07110.72112.07111.750.98%895
Jul 9, 2026110.03110.98109.69110.98110.662.51%8
Jul 8, 2026111.28111.60108.26108.26107.95-4.68%10
Jul 7, 2026113.92115.19113.57113.57113.241.03%216
Jul 6, 2026114.42114.42110.29112.41112.090.25%206
Jul 2, 2026111.69112.50111.69112.13111.810.57%80
Jul 1, 2026112.06112.06111.41111.50111.180.88%549
Jun 30, 2026111.78111.78110.24110.53110.210.90%455
Jun 29, 2026110.86110.86109.24109.54109.22-0.59%32