Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 235.50
-0.30 (-0.13%)
At close: Aug 1, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 235.05 | 236.00 | 232.20 | 235.50 | 235.50 | -0.13% | 39,436 |
| 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 |
| Jul 25, 2025 | 238.20 | 241.60 | 237.00 | 240.10 | 240.10 | 0.80% | 4,665 |
| Jul 24, 2025 | 238.00 | 242.00 | 236.90 | 238.20 | 238.20 | 0.08% | 48,965 |
| Jul 23, 2025 | 251.05 | 254.80 | 232.90 | 238.00 | 238.00 | -2.38% | 7,334 |
| Jul 22, 2025 | 245.05 | 246.60 | 241.10 | 243.80 | 243.80 | -1.10% | 7,641 |
| Jul 21, 2025 | 249.45 | 249.00 | 245.50 | 246.50 | 246.50 | -1.50% | 54,459 |
| Jul 18, 2025 | 248.90 | 251.60 | 247.20 | 250.24 | 250.24 | 0.58% | 11,126 |
| Jul 17, 2025 | 247.05 | 248.80 | 245.40 | 248.80 | 248.80 | 0.93% | 14,966 |
| Jul 16, 2025 | 248.40 | 249.70 | 245.50 | 246.50 | 246.50 | -0.60% | 10,571 |
| Jul 15, 2025 | 256.50 | 255.20 | 246.60 | 248.00 | 248.00 | -2.59% | 4,980 |
| Jul 14, 2025 | 252.50 | 256.40 | 251.50 | 254.60 | 254.60 | 1.43% | 4,662 |
| Jul 11, 2025 | 245.05 | 252.50 | 247.10 | 251.00 | 251.00 | 1.91% | 6,476 |
| Jul 10, 2025 | 247.05 | 248.80 | 245.00 | 246.30 | 246.30 | -0.65% | 6,179 |
| Jul 9, 2025 | 247.45 | 249.40 | 244.30 | 247.90 | 247.90 | 0.69% | 9,437 |
| Jul 8, 2025 | 247.25 | 248.50 | 245.00 | 246.20 | 246.20 | -0.89% | 11,984 |
| Jul 7, 2025 | 244.00 | 248.40 | 243.90 | 248.40 | 248.40 | 2.64% | 35,036 |
| Jul 4, 2025 | 242.00 | 245.60 | 241.80 | 242.00 | 242.00 | -0.58% | 65,719 |
| Jul 3, 2025 | 241.05 | 243.50 | 239.20 | 243.40 | 243.40 | 2.14% | 98,725 |
| Jul 2, 2025 | 237.05 | 238.80 | 234.20 | 238.30 | 238.30 | -4.14% | 4,245 |
| Jul 1, 2025 | 249.75 | 248.90 | 236.30 | 248.60 | 248.60 | -0.40% | 11,284 |
| Jun 30, 2025 | 247.45 | 251.10 | 247.70 | 249.60 | 249.60 | 1.55% | 63,819 |
| Jun 27, 2025 | 250.00 | 249.30 | 244.70 | 245.80 | 245.80 | 2.12% | 78,684 |
| Jun 26, 2025 | 241.45 | 250.20 | 240.60 | 240.70 | 240.70 | -0.70% | 98,186 |
| Jun 25, 2025 | 237.45 | 243.40 | 237.60 | 242.40 | 242.40 | 1.93% | 30,016 |
| Jun 24, 2025 | 241.05 | 245.30 | 236.70 | 237.80 | 237.80 | -3.57% | 10,261 |
| Jun 23, 2025 | 249.65 | 250.90 | 242.40 | 246.60 | 246.60 | -1.12% | 97,419 |
| Jun 20, 2025 | 246.80 | 249.40 | 245.30 | 249.40 | 249.40 | 1.41% | 3,554 |
| Jun 19, 2025 | 248.00 | 250.20 | 245.40 | 245.93 | 245.93 | -0.99% | 7,240 |
| Jun 18, 2025 | 248.00 | 250.00 | 246.90 | 248.39 | 248.39 | 0.20% | 17,430 |
| Jun 17, 2025 | 250.00 | 248.80 | 243.70 | 247.88 | 247.88 | -1.12% | 109,926 |
| Jun 16, 2025 | 252.30 | 253.60 | 248.70 | 250.70 | 250.70 | 0.04% | 145,037 |
| Jun 13, 2025 | 250.40 | 256.50 | 248.50 | 250.60 | 250.60 | 0.40% | 155,980 |
| Jun 12, 2025 | 250.00 | 252.10 | 244.60 | 249.60 | 249.60 | 0.16% | 47,531 |
| Jun 11, 2025 | 247.45 | 252.20 | 246.90 | 249.20 | 249.20 | -0.20% | 97,310 |
| Jun 10, 2025 | 261.05 | 258.10 | 249.40 | 249.70 | 249.70 | -3.12% | 7,100 |
| Jun 9, 2025 | 262.40 | 261.50 | 256.50 | 257.73 | 257.73 | -1.44% | 18,403 |
| Jun 6, 2025 | 274.20 | 274.00 | 260.40 | 261.50 | 261.50 | -4.07% | 6,884 |
| Jun 5, 2025 | 269.85 | 276.80 | 266.10 | 272.60 | 272.60 | 2.10% | 4,482 |
| Jun 4, 2025 | 274.50 | 273.60 | 264.30 | 266.99 | 266.99 | -1.88% | 16,814 |
| Jun 3, 2025 | 271.15 | 273.40 | 266.50 | 272.10 | 272.10 | 0.70% | 11,535 |
| Jun 2, 2025 | 273.05 | 276.30 | 264.10 | 270.20 | 270.20 | 1.05% | 25,525 |
| May 30, 2025 | 266.20 | 270.00 | 264.00 | 267.40 | 267.40 | 0.19% | 17,064 |
| May 29, 2025 | 275.05 | 274.20 | 265.80 | 266.90 | 266.90 | -2.02% | 13,770 |
| May 28, 2025 | 270.10 | 275.20 | 269.50 | 272.40 | 272.40 | 2.06% | 54,524 |
| May 27, 2025 | 263.05 | 267.40 | 261.40 | 266.90 | 266.90 | 1.87% | 28,068 |
| May 26, 2025 | 258.90 | 262.00 | 258.30 | 262.00 | 262.00 | 2.04% | 2,309 |