Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 284.93
+0.26 (0.09%)
Oct 13, 2026, 5:14 PM GMT
LON:0IFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 288.05 | 293.29 | 280.04 | 284.93 | 284.93 | 0.09% | 806 |
| Oct 12, 2026 | 281.83 | 287.85 | 277.22 | 284.67 | 284.67 | 0.82% | 302 |
| Oct 9, 2026 | 279.81 | 286.40 | 275.00 | 282.35 | 282.35 | 0.15% | 1,448 |
| Oct 8, 2026 | 280.02 | 282.83 | 270.00 | 281.92 | 281.92 | 1.23% | 1,078 |
| Oct 7, 2026 | 276.52 | 283.99 | 273.80 | 278.50 | 278.50 | -0.64% | 347 |
| Oct 6, 2026 | 274.25 | 282.51 | 268.98 | 280.30 | 280.30 | 0.78% | 327 |
| Oct 5, 2026 | 272.35 | 278.52 | 268.21 | 278.13 | 278.13 | 1.37% | 487 |
| Oct 2, 2026 | 267.24 | 276.65 | 267.24 | 274.36 | 274.36 | 1.22% | 2,472 |
| Oct 1, 2026 | 273.00 | 276.99 | 267.21 | 271.06 | 271.06 | -2.25% | 765 |
| Sep 30, 2026 | 277.87 | 281.27 | 273.92 | 277.29 | 277.29 | -0.26% | 375 |
| Sep 29, 2026 | 281.31 | 285.90 | 277.10 | 278.01 | 278.01 | -0.99% | 312 |
| Sep 28, 2026 | 279.21 | 285.00 | 275.00 | 280.79 | 280.79 | 0.40% | 486 |
| Sep 25, 2026 | 279.84 | 280.15 | 271.00 | 279.67 | 279.67 | 1.70% | 3,269 |
| Sep 24, 2026 | 274.00 | 278.66 | 273.39 | 275.00 | 275.00 | -0.95% | 332 |
| Sep 23, 2026 | 276.22 | 283.74 | 272.36 | 277.63 | 277.63 | 0.53% | 6,592 |
| 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 |