Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 271.00
-2.00 (-0.73%)
At close: Oct 3, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 249.45 | 249.90 | 245.50 | 247.20 | 247.20 | -3.45% | 109,089 |
| Sep 18, 2025 | 257.05 | 257.10 | 252.80 | 256.05 | 256.05 | 1.08% | 10,207 |
| Sep 17, 2025 | 259.25 | 263.10 | 252.90 | 253.30 | 253.30 | -2.29% | 48,501 |
| Sep 16, 2025 | 264.00 | 266.10 | 257.70 | 259.25 | 259.25 | -1.13% | 23,141 |
| Sep 15, 2025 | 251.45 | 262.50 | 251.00 | 262.20 | 262.20 | 4.67% | 35,976 |
| Sep 12, 2025 | 245.05 | 250.70 | 244.80 | 250.50 | 250.50 | 2.79% | 44,499 |
| Sep 11, 2025 | 236.00 | 243.90 | 234.60 | 243.70 | 243.70 | 3.66% | 283,982 |
| Sep 10, 2025 | 231.65 | 237.90 | 231.00 | 235.10 | 235.10 | 3.02% | 17,710 |
| Sep 9, 2025 | 224.40 | 228.90 | 222.10 | 228.20 | 228.20 | 1.60% | 159,180 |
| Sep 8, 2025 | 222.40 | 224.80 | 221.60 | 224.60 | 224.60 | 1.08% | 66,328 |
| Sep 5, 2025 | 222.20 | 224.30 | 221.30 | 222.20 | 222.20 | 0.05% | 3,575 |
| Sep 4, 2025 | 223.05 | 224.70 | 220.90 | 222.10 | 222.10 | -0.76% | 2,041 |
| Sep 3, 2025 | 220.80 | 224.90 | 220.70 | 223.80 | 223.80 | 2.31% | 2,345 |
| Sep 2, 2025 | 222.00 | 224.50 | 217.40 | 218.75 | 218.75 | -2.43% | 8,685 |
| Sep 1, 2025 | 224.20 | 226.30 | 222.80 | 224.20 | 224.20 | -0.44% | 5,659 |
| Aug 29, 2025 | 226.00 | 229.50 | 224.70 | 225.20 | 225.20 | -0.35% | 9,510 |
| Aug 28, 2025 | 227.35 | 229.00 | 224.10 | 226.00 | 226.00 | -0.53% | 14,407 |
| Aug 27, 2025 | 224.50 | 228.70 | 225.40 | 227.20 | 227.20 | 0.75% | 2,745 |
| Aug 26, 2025 | 225.45 | 226.70 | 221.20 | 225.50 | 225.50 | -2.97% | 326,095 |
| Aug 25, 2025 | 231.10 | 235.40 | 230.80 | 232.40 | 232.40 | 0.30% | 1,024 |
| Aug 22, 2025 | 231.15 | 232.50 | 230.90 | 231.70 | 231.70 | 0.17% | 27,636 |
| Aug 21, 2025 | 230.00 | 232.80 | 230.50 | 231.30 | 231.30 | 0.83% | 1,178 |
| Aug 20, 2025 | 226.60 | 229.70 | 224.20 | 229.40 | 229.40 | 0.26% | 21,561 |
| Aug 19, 2025 | 234.50 | 236.40 | 226.90 | 228.80 | 228.80 | -4.11% | 62,375 |
| Aug 18, 2025 | 235.45 | 239.60 | 235.80 | 238.60 | 238.60 | 1.36% | 2,632 |
| Aug 15, 2025 | 235.85 | 237.30 | 233.00 | 235.40 | 235.40 | -0.88% | 40,550 |
| Aug 14, 2025 | 231.45 | 237.60 | 231.60 | 237.50 | 237.50 | 2.55% | 23,250 |
| Aug 13, 2025 | 232.00 | 234.90 | 231.60 | 231.60 | 231.60 | 0.35% | 42,391 |
| Aug 12, 2025 | 228.30 | 231.30 | 228.30 | 230.80 | 230.80 | 1.10% | 16,221 |
| Aug 11, 2025 | 226.10 | 228.80 | 211.00 | 228.30 | 228.30 | -0.31% | 42,095 |
| Aug 8, 2025 | 231.15 | 235.10 | 228.80 | 229.00 | 229.00 | -0.95% | 86,658 |
| Aug 7, 2025 | 237.05 | 237.20 | 229.00 | 231.20 | 231.20 | -3.06% | 10,942 |
| Aug 6, 2025 | 237.05 | 238.50 | 235.00 | 238.50 | 238.50 | 0.68% | 9,461 |
| Aug 5, 2025 | 236.50 | 239.40 | 235.50 | 236.90 | 236.90 | 0.17% | 129,050 |
| Aug 4, 2025 | 236.00 | 239.20 | 235.30 | 236.50 | 236.50 | 0.42% | 9,738 |
| Aug 1, 2025 | 235.05 | 236.00 | 232.20 | 235.50 | 235.50 | -0.13% | 39,444 |
| Jul 31, 2025 | 235.15 | 239.00 | 235.50 | 235.80 | 235.80 | 0.30% | 66,694 |
| Jul 30, 2025 | 236.50 | 236.80 | 233.80 | 235.10 | 235.10 | -0.34% | 28,475 |
| Jul 29, 2025 | 230.70 | 235.90 | 230.80 | 235.90 | 235.90 | -0.80% | 17,085 |
| Jul 28, 2025 | 240.20 | 238.10 | 228.70 | 237.80 | 237.80 | -0.96% | 63,025 |