Ecolab Inc. (LON:0IFA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 310.33
+1.18 (0.38%)
Nov 3, 2026, 8:07 AM GMT
LON:0IFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 311.46 | 311.46 | 302.67 | 310.33 | 310.33 | 0.38% | 3 |
| Nov 2, 2026 | 304.42 | 310.90 | 300.00 | 309.15 | 309.15 | 2.32% | 488 |
| Oct 30, 2026 | 303.86 | 307.36 | 298.17 | 302.13 | 302.13 | 0.13% | 638 |
| Oct 29, 2026 | 288.84 | 302.29 | 288.84 | 301.74 | 301.74 | 3.26% | 300 |
| Oct 28, 2026 | 292.36 | 294.00 | 284.01 | 292.21 | 292.21 | 0.12% | 723 |
| Oct 27, 2026 | 283.80 | 300.00 | 283.80 | 291.86 | 291.86 | 0.94% | 640 |
| Oct 26, 2026 | 298.53 | 298.53 | 286.66 | 289.13 | 289.13 | -0.17% | 399 |
| Oct 23, 2026 | 292.21 | 293.83 | 286.44 | 289.63 | 289.63 | -0.66% | 750 |
| Oct 22, 2026 | 283.36 | 292.82 | 280.81 | 291.56 | 291.56 | 0.70% | 316 |
| Oct 21, 2026 | 292.07 | 292.07 | 282.43 | 289.53 | 289.53 | 1.31% | 201 |
| Oct 20, 2026 | 290.35 | 293.74 | 282.52 | 285.79 | 285.79 | -0.04% | 501 |
| Oct 19, 2026 | 289.21 | 296.91 | 282.49 | 285.90 | 285.90 | -0.66% | 396 |
| Oct 16, 2026 | 290.81 | 297.95 | 287.37 | 287.81 | 287.81 | -1.17% | 483 |
| Oct 15, 2026 | 284.41 | 295.95 | 284.41 | 291.21 | 291.21 | 1.45% | 717 |
| Oct 14, 2026 | 288.92 | 289.00 | 280.22 | 287.05 | 287.05 | 0.35% | 752 |
| Oct 13, 2026 | 288.05 | 293.29 | 280.04 | 286.06 | 286.06 | 0.49% | 1,082 |
| 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 |