Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 275.86
-0.31 (-0.11%)
Sep 23, 2026, 5:09 PM GMT
LON:0IFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 276.22 | 283.74 | 272.36 | 276.15 | 276.15 | -0.01% | 6,271 |
| Sep 22, 2026 | 267.11 | 276.50 | 266.00 | 276.17 | 276.17 | 2.14% | 270 |
| Sep 21, 2026 | 268.00 | 273.99 | 266.00 | 270.39 | 270.39 | -0.20% | 2,243 |
| Sep 18, 2026 | 273.99 | 273.99 | 267.77 | 270.94 | 270.94 | -1.44% | 244 |
| Sep 17, 2026 | 272.34 | 277.45 | 272.34 | 274.91 | 274.91 | -0.35% | 333 |
| Sep 16, 2026 | 275.70 | 278.35 | 272.56 | 275.87 | 275.87 | 0.57% | 199 |
| Sep 15, 2026 | 274.40 | 280.00 | 271.97 | 274.32 | 274.32 | 0.11% | 10,790 |
| Sep 14, 2026 | 274.00 | 280.00 | 272.60 | 274.74 | 274.01 | -0.83% | 504 |
| Sep 11, 2026 | 272.00 | 277.05 | 270.30 | 277.05 | 276.32 | 2.55% | 412 |
| Sep 10, 2026 | 269.00 | 277.69 | 268.50 | 270.17 | 269.45 | -1.54% | 1,034 |
| Sep 9, 2026 | 278.11 | 282.07 | 270.71 | 274.39 | 273.66 | -1.27% | 2,955 |
| Sep 8, 2026 | 279.00 | 281.00 | 273.58 | 277.91 | 277.17 | -0.60% | 470 |
| Sep 4, 2026 | 281.88 | 281.88 | 275.25 | 279.60 | 278.86 | 0.08% | 212 |
| Sep 3, 2026 | 279.90 | 285.89 | 275.80 | 279.39 | 278.65 | -0.72% | 394 |
| Sep 2, 2026 | 280.25 | 290.01 | 276.74 | 281.42 | 280.67 | 0.24% | 376 |
| Sep 1, 2026 | 276.67 | 290.23 | 275.81 | 280.76 | 280.02 | -0.98% | 3,549 |
| Aug 31, 2026 | 283.53 | 290.43 | 282.39 | 283.54 | 282.79 | -0.94% | 294 |
| Aug 28, 2026 | 285.91 | 296.28 | 276.67 | 286.23 | 285.47 | -0.08% | 266 |
| Aug 27, 2026 | 286.00 | 296.02 | 276.40 | 286.47 | 285.71 | -1.24% | 374 |
| Aug 26, 2026 | 295.33 | 297.28 | 285.00 | 290.08 | 289.31 | 1.47% | 285 |
| Aug 25, 2026 | 285.34 | 298.05 | 281.56 | 285.88 | 285.12 | 0.14% | 254 |
| Aug 24, 2026 | 281.67 | 292.38 | 276.00 | 285.49 | 284.73 | 2.02% | 562 |
| Aug 21, 2026 | 276.00 | 286.42 | 273.10 | 279.84 | 279.10 | -0.30% | 139 |
| Aug 20, 2026 | 284.24 | 287.06 | 279.80 | 280.68 | 279.94 | -1.30% | 570 |
| Aug 19, 2026 | 280.00 | 291.11 | 273.00 | 284.39 | 283.64 | 1.18% | 218 |
| Aug 18, 2026 | 277.82 | 282.25 | 273.00 | 281.07 | 280.32 | 1.53% | 270 |
| Aug 17, 2026 | 277.18 | 281.00 | 272.97 | 276.83 | 276.10 | 0.09% | 794 |
| Aug 14, 2026 | 276.26 | 281.86 | 273.88 | 276.58 | 275.85 | 0.01% | 304 |
| Aug 13, 2026 | 278.39 | 282.79 | 274.11 | 276.54 | 275.81 | -1.41% | 46,340 |
| Aug 12, 2026 | 282.79 | 287.55 | 279.22 | 280.49 | 279.75 | -1.33% | 225 |
| Aug 11, 2026 | 284.40 | 290.62 | 278.40 | 284.28 | 283.53 | -0.14% | 278 |
| Aug 10, 2026 | 285.31 | 290.38 | 281.04 | 284.69 | 283.94 | 0.14% | 799 |
| Aug 7, 2026 | 291.62 | 291.62 | 274.20 | 284.29 | 283.54 | 0.93% | 2,121 |
| Aug 6, 2026 | 294.00 | 294.00 | 276.90 | 281.67 | 280.92 | -0.75% | 309 |
| Aug 5, 2026 | 283.20 | 290.85 | 279.92 | 283.80 | 283.05 | 0.93% | 267 |
| Aug 4, 2026 | 282.00 | 282.72 | 274.00 | 281.18 | 280.43 | 1.37% | 584 |
| Aug 3, 2026 | 274.11 | 282.00 | 274.00 | 277.38 | 276.64 | -0.66% | 468 |
| Jul 31, 2026 | 280.20 | 290.08 | 273.00 | 279.21 | 278.47 | 0.74% | 954 |
| Jul 30, 2026 | 278.25 | 286.00 | 275.75 | 277.16 | 276.43 | -1.25% | 293 |
| Jul 29, 2026 | 283.80 | 290.45 | 273.90 | 280.68 | 279.94 | -0.69% | 1,232 |
| Jul 28, 2026 | 276.21 | 285.00 | 270.98 | 282.63 | 281.88 | 4.40% | 5,128 |
| Jul 27, 2026 | 262.18 | 276.81 | 262.18 | 270.71 | 269.99 | 0.91% | 479 |
| Jul 24, 2026 | 262.00 | 270.15 | 259.79 | 268.27 | 267.56 | 2.25% | 336 |
| Jul 23, 2026 | 263.00 | 275.50 | 260.00 | 262.36 | 261.66 | -1.25% | 16,316 |
| Jul 22, 2026 | 271.60 | 271.68 | 261.88 | 265.67 | 264.97 | -0.14% | 659 |
| Jul 21, 2026 | 268.65 | 273.97 | 262.19 | 266.05 | 265.34 | -1.01% | 423 |
| Jul 20, 2026 | 271.10 | 282.91 | 268.01 | 268.77 | 268.06 | -1.47% | 649 |
| Jul 17, 2026 | 271.00 | 281.70 | 271.00 | 272.79 | 272.07 | -0.14% | 239 |
| Jul 16, 2026 | 269.24 | 275.00 | 267.00 | 273.17 | 272.45 | 0.88% | 444 |
| Jul 15, 2026 | 269.00 | 282.18 | 268.01 | 270.79 | 270.07 | -0.04% | 487 |