Ecolab Inc. (LON:0IFA)
London · Delayed Price · Currency is GBP · Price in USD 256.66
+0.58 (0.23%)
May 5, 2026, 3:55 PM GMT
LON:0IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 260.48 | 267.16 | 253.51 | 256.08 | 256.08 | -1.73% | 731 |
| May 1, 2026 | 268.70 | 268.70 | 258.70 | 260.58 | 260.58 | -0.09% | 442 |
| Apr 30, 2026 | 253.82 | 263.29 | 252.67 | 260.82 | 260.82 | 2.02% | 4,197 |
| Apr 29, 2026 | 260.25 | 275.07 | 255.41 | 255.66 | 255.66 | -3.66% | 331 |
| Apr 28, 2026 | 270.38 | 277.56 | 258.00 | 265.37 | 265.37 | -0.83% | 547 |
| Apr 27, 2026 | 277.13 | 279.79 | 265.82 | 267.58 | 267.58 | -0.76% | 376 |
| Apr 24, 2026 | 272.75 | 275.00 | 266.00 | 269.63 | 269.63 | 0.05% | 283 |
| Apr 23, 2026 | 268.93 | 276.00 | 263.32 | 269.50 | 269.50 | 0.27% | 295 |
| Apr 22, 2026 | 274.54 | 275.28 | 267.00 | 268.77 | 268.77 | -0.73% | 300 |
| Apr 21, 2026 | 275.00 | 283.00 | 270.08 | 270.74 | 270.74 | -2.35% | 318 |
| Apr 20, 2026 | 276.00 | 280.00 | 273.69 | 277.25 | 277.25 | 0.12% | 380 |
| Apr 17, 2026 | 277.00 | 278.99 | 267.00 | 276.93 | 276.93 | 3.16% | 384 |
| Apr 16, 2026 | 272.87 | 278.41 | 268.30 | 268.44 | 268.44 | -0.64% | 1,396 |
| Apr 15, 2026 | 270.00 | 276.00 | 266.74 | 270.16 | 270.16 | -0.92% | 986 |
| Apr 14, 2026 | 275.20 | 279.66 | 267.50 | 272.67 | 272.67 | -0.33% | 1,308 |
| Apr 13, 2026 | 263.52 | 274.98 | 263.52 | 273.56 | 273.56 | -0.02% | 1,462 |
| Apr 10, 2026 | 279.66 | 279.66 | 267.79 | 273.62 | 273.62 | 0.56% | 333 |
| Apr 9, 2026 | 273.51 | 274.46 | 263.32 | 272.09 | 272.09 | -0.17% | 473 |
| Apr 8, 2026 | 272.58 | 273.22 | 264.03 | 272.55 | 272.55 | 4.34% | 455 |
| Apr 7, 2026 | 266.00 | 271.72 | 258.97 | 261.21 | 261.21 | -0.90% | 770 |
| Apr 2, 2026 | 268.00 | 274.46 | 261.23 | 263.58 | 263.58 | -2.62% | 678 |
| Apr 1, 2026 | 271.72 | 271.86 | 264.57 | 270.66 | 270.66 | 2.28% | 321 |
| Mar 31, 2026 | 271.00 | 271.00 | 259.48 | 264.63 | 264.63 | 0.14% | 360 |
| Mar 30, 2026 | 268.77 | 268.77 | 256.50 | 264.26 | 264.26 | 0.36% | 402 |
| Mar 27, 2026 | 264.99 | 270.99 | 260.00 | 263.30 | 263.30 | -0.28% | 278 |
| Mar 26, 2026 | 268.54 | 274.98 | 262.50 | 264.03 | 264.03 | -2.25% | 192 |
| Mar 25, 2026 | 271.00 | 271.70 | 263.88 | 270.10 | 270.10 | 1.40% | 420 |
| Mar 24, 2026 | 261.13 | 271.86 | 257.90 | 266.38 | 266.38 | 1.44% | 1,155 |
| Mar 23, 2026 | 256.48 | 269.77 | 244.19 | 262.59 | 262.59 | 2.94% | 457 |
| Mar 20, 2026 | 251.79 | 269.74 | 251.79 | 255.08 | 255.08 | -1.16% | 3,581 |
| Mar 19, 2026 | 266.20 | 268.82 | 252.65 | 258.08 | 258.08 | -2.58% | 1,366 |
| Mar 18, 2026 | 275.95 | 279.01 | 264.62 | 264.92 | 264.92 | -3.18% | 1,738 |
| Mar 17, 2026 | 278.99 | 278.99 | 269.38 | 273.62 | 273.62 | 0.16% | 246 |
| Mar 16, 2026 | 274.92 | 283.40 | 272.26 | 273.19 | 272.46 | -0.78% | 244 |
| Mar 13, 2026 | 272.79 | 280.42 | 272.79 | 275.34 | 274.60 | -0.62% | 161 |
| Mar 12, 2026 | 276.96 | 280.78 | 273.83 | 277.05 | 276.31 | -0.04% | 187 |
| Mar 11, 2026 | 280.00 | 285.34 | 275.00 | 277.16 | 276.42 | -2.77% | 106 |
| Mar 10, 2026 | 284.38 | 286.63 | 277.36 | 285.05 | 284.29 | 2.12% | 178 |
| Mar 9, 2026 | 271.99 | 282.49 | 271.99 | 279.14 | 278.39 | -1.17% | 722 |
| Mar 6, 2026 | 288.70 | 289.90 | 279.07 | 282.44 | 281.68 | -1.00% | 270 |
| Mar 5, 2026 | 295.00 | 301.00 | 285.00 | 285.28 | 284.52 | -4.08% | 560 |
| Mar 4, 2026 | 297.49 | 303.98 | 295.01 | 297.41 | 296.61 | -0.46% | 171 |
| Mar 3, 2026 | 298.00 | 303.56 | 292.20 | 298.77 | 297.97 | -1.87% | 475 |
| Mar 2, 2026 | 308.00 | 315.90 | 297.41 | 304.45 | 303.64 | -0.83% | 445 |
| Feb 27, 2026 | 306.76 | 309.00 | 302.00 | 307.00 | 306.18 | 0.69% | 851 |
| Feb 26, 2026 | 306.52 | 311.15 | 302.15 | 304.91 | 304.09 | -0.04% | 155 |
| Feb 25, 2026 | 305.83 | 311.15 | 302.51 | 305.04 | 304.22 | -0.82% | 2,084 |
| Feb 24, 2026 | 303.47 | 310.00 | 303.47 | 307.57 | 306.75 | 0.67% | 214 |
| Feb 23, 2026 | 298.60 | 306.11 | 298.31 | 305.51 | 304.69 | 0.70% | 188 |
| Feb 20, 2026 | 298.30 | 305.00 | 298.27 | 303.40 | 302.59 | 0.66% | 107 |