Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 225.40
-0.90 (-0.40%)
At close: Nov 28, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 227.35 | 227.30 | 224.20 | 225.40 | 225.40 | -0.40% | 7,666 |
| Nov 27, 2025 | 226.10 | 227.50 | 225.10 | 226.30 | 226.30 | 0.44% | 519,094 |
| Nov 26, 2025 | 229.05 | 231.80 | 223.30 | 225.30 | 225.30 | -0.31% | 405,661 |
| Nov 25, 2025 | 223.15 | 227.50 | 221.30 | 226.00 | 226.00 | 1.71% | 202,963 |
| Nov 24, 2025 | 224.00 | 224.50 | 220.30 | 222.20 | 222.20 | -3.04% | 1,074,061 |
| Nov 21, 2025 | 233.05 | 233.00 | 226.40 | 229.17 | 229.17 | -2.85% | 58,787 |
| Nov 20, 2025 | 233.05 | 239.00 | 233.10 | 235.90 | 235.90 | 1.07% | 547,994 |
| Nov 19, 2025 | 241.05 | 240.10 | 230.00 | 233.40 | 233.40 | -2.30% | 38,569 |
| Nov 18, 2025 | 241.45 | 243.00 | 237.60 | 238.90 | 238.90 | -1.32% | 1,509 |
| Nov 17, 2025 | 239.45 | 246.30 | 239.70 | 242.10 | 242.10 | 1.09% | 2,351 |
| Nov 14, 2025 | 243.05 | 242.60 | 237.20 | 239.50 | 239.50 | -2.15% | 2,401 |
| Nov 13, 2025 | 241.05 | 245.60 | 241.50 | 244.77 | 244.77 | 1.52% | 3,131 |
| Nov 12, 2025 | 241.45 | 245.50 | 239.50 | 241.10 | 241.10 | 0.21% | 271,783 |
| Nov 11, 2025 | 241.25 | 241.40 | 237.40 | 240.60 | 240.60 | -1.19% | 6,561 |
| Nov 10, 2025 | 241.05 | 243.70 | 241.30 | 243.50 | 243.50 | 1.37% | 411,220 |
| Nov 7, 2025 | 238.50 | 241.50 | 237.00 | 240.20 | 240.20 | 0.97% | 2,278 |
| Nov 6, 2025 | 243.05 | 243.30 | 235.00 | 237.90 | 237.90 | -1.86% | 2,183 |
| Nov 5, 2025 | 246.00 | 246.50 | 240.60 | 242.40 | 242.40 | -1.86% | 26,763 |
| Nov 4, 2025 | 249.05 | 247.70 | 244.60 | 247.00 | 247.00 | -0.64% | 2,698 |
| Nov 3, 2025 | 248.90 | 250.80 | 247.80 | 248.60 | 248.60 | 0.69% | 5,449 |
| Oct 31, 2025 | 246.30 | 248.40 | 245.30 | 246.90 | 246.90 | 0.45% | 5,248 |
| Oct 30, 2025 | 247.05 | 248.60 | 245.00 | 245.80 | 245.80 | -0.12% | 6,518 |
| Oct 29, 2025 | 253.05 | 256.80 | 245.90 | 246.10 | 246.10 | -2.61% | 66,091 |
| Oct 28, 2025 | 251.45 | 254.20 | 249.80 | 252.70 | 252.70 | 0.68% | 2,983 |
| Oct 27, 2025 | 255.45 | 255.50 | 247.80 | 251.00 | 251.00 | -0.71% | 18,101 |
| Oct 24, 2025 | 261.05 | 262.70 | 249.50 | 252.80 | 252.80 | -3.25% | 3,316 |
| Oct 23, 2025 | 262.50 | 266.70 | 260.50 | 261.30 | 261.30 | 0.46% | 10,769 |
| Oct 22, 2025 | 257.05 | 262.60 | 257.60 | 260.10 | 260.10 | 1.88% | 56,539 |
| Oct 21, 2025 | 255.25 | 256.40 | 253.70 | 255.30 | 255.30 | 0.34% | 152,259 |
| Oct 20, 2025 | 247.05 | 255.60 | 248.70 | 254.42 | 254.42 | 3.51% | 63,661 |
| Oct 17, 2025 | 249.05 | 249.70 | 243.40 | 245.80 | 245.80 | -0.85% | 10,222 |
| Oct 16, 2025 | 248.00 | 254.20 | 246.20 | 247.90 | 247.90 | -1.12% | 929,835 |
| Oct 15, 2025 | 256.00 | 258.10 | 249.50 | 250.70 | 250.70 | -2.79% | 3,484 |
| Oct 14, 2025 | 254.20 | 258.20 | 250.20 | 257.90 | 257.90 | 0.94% | 4,623 |
| Oct 13, 2025 | 257.45 | 258.70 | 252.30 | 255.50 | 255.50 | -1.05% | 3,973 |
| Oct 10, 2025 | 262.00 | 264.50 | 254.00 | 258.20 | 258.20 | -1.71% | 6,848 |
| Oct 9, 2025 | 264.00 | 264.50 | 261.10 | 262.70 | 262.70 | -0.83% | 47,433 |
| Oct 8, 2025 | 261.55 | 265.20 | 261.10 | 264.90 | 264.90 | 1.73% | 111,255 |
| Oct 7, 2025 | 261.35 | 263.80 | 259.20 | 260.40 | 260.40 | -0.80% | 16,994 |
| Oct 6, 2025 | 270.00 | 270.90 | 257.70 | 262.50 | 262.50 | -3.14% | 4,571 |
| Oct 3, 2025 | 270.00 | 272.80 | 268.10 | 271.00 | 271.00 | -0.73% | 87,861 |
| Oct 2, 2025 | 266.50 | 279.30 | 267.20 | 273.00 | 273.00 | 3.84% | 100,532 |
| Oct 1, 2025 | 267.05 | 266.80 | 261.20 | 262.91 | 262.91 | -1.38% | 5,391 |
| Sep 30, 2025 | 262.80 | 266.60 | 260.00 | 266.60 | 266.60 | 1.18% | 6,610 |
| Sep 29, 2025 | 259.25 | 265.00 | 257.30 | 263.50 | 263.50 | 1.62% | 19,049 |
| Sep 26, 2025 | 256.50 | 260.80 | 256.50 | 259.30 | 259.30 | 1.13% | 2,367 |
| Sep 25, 2025 | 255.05 | 259.00 | 251.80 | 256.40 | 256.40 | 0.04% | 57,474 |
| Sep 24, 2025 | 252.90 | 258.00 | 251.20 | 256.30 | 256.30 | 2.36% | 28,678 |
| Sep 23, 2025 | 251.45 | 253.30 | 248.40 | 250.40 | 250.40 | -0.16% | 18,580 |
| Sep 22, 2025 | 246.50 | 250.80 | 246.70 | 250.80 | 250.80 | 1.46% | 58,093 |