Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 229.80
+1.30 (0.57%)
At close: Dec 19, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 231.45 | 232.10 | 229.20 | 229.80 | 229.80 | 0.57% | 8,795 |
| Dec 18, 2025 | 228.00 | 231.10 | 226.50 | 228.50 | 228.50 | 0.44% | 1,358,598 |
| Dec 17, 2025 | 227.75 | 230.90 | 227.50 | 227.50 | 227.50 | - | 818,590 |
| Dec 16, 2025 | 229.05 | 228.70 | 224.90 | 227.50 | 227.50 | -1.64% | 864,122 |
| Dec 15, 2025 | 230.50 | 232.10 | 228.60 | 231.30 | 231.30 | 0.04% | 5,859 |
| Dec 12, 2025 | 230.00 | 232.60 | 229.40 | 231.20 | 231.20 | 1.36% | 974 |
| Dec 11, 2025 | 228.00 | 230.70 | 226.60 | 228.10 | 228.10 | 0.04% | 1,562 |
| Dec 10, 2025 | 231.45 | 231.60 | 225.60 | 228.00 | 228.00 | -2.10% | 75,242 |
| Dec 9, 2025 | 229.85 | 235.40 | 228.80 | 232.90 | 232.90 | 2.60% | 623,890 |
| Dec 8, 2025 | 224.20 | 229.10 | 225.00 | 227.00 | 227.00 | 1.07% | 194,121 |
| Dec 5, 2025 | 226.00 | 226.90 | 223.40 | 224.60 | 224.60 | 0.36% | 3,677 |
| Dec 4, 2025 | 225.05 | 226.00 | 222.60 | 223.80 | 223.80 | -0.31% | 477,906 |
| Dec 3, 2025 | 221.45 | 224.80 | 222.00 | 224.50 | 224.50 | 1.40% | 4,064 |
| Dec 2, 2025 | 216.10 | 223.10 | 216.20 | 221.40 | 221.40 | 0.50% | 4,983 |
| Dec 1, 2025 | 222.10 | 222.00 | 217.90 | 220.30 | 219.35 | -2.26% | 6,004 |
| Nov 28, 2025 | 227.35 | 227.30 | 224.20 | 225.40 | 224.43 | -0.40% | 7,666 |
| Nov 27, 2025 | 226.10 | 227.50 | 225.10 | 226.30 | 225.32 | 0.44% | 519,094 |
| Nov 26, 2025 | 229.05 | 231.80 | 223.30 | 225.30 | 224.33 | -0.31% | 405,661 |
| Nov 25, 2025 | 223.15 | 227.50 | 221.30 | 226.00 | 225.03 | 1.71% | 202,963 |
| Nov 24, 2025 | 224.00 | 224.50 | 220.30 | 222.20 | 221.24 | -3.04% | 1,074,061 |
| Nov 21, 2025 | 233.05 | 233.00 | 226.40 | 229.17 | 228.18 | -2.85% | 58,787 |
| Nov 20, 2025 | 233.05 | 239.00 | 233.10 | 235.90 | 234.88 | 1.07% | 547,994 |
| Nov 19, 2025 | 241.05 | 240.10 | 230.00 | 233.40 | 232.39 | -2.30% | 38,569 |
| Nov 18, 2025 | 241.45 | 243.00 | 237.60 | 238.90 | 237.87 | -1.32% | 1,509 |
| Nov 17, 2025 | 239.45 | 246.30 | 239.70 | 242.10 | 241.06 | 1.09% | 2,351 |
| Nov 14, 2025 | 243.05 | 242.60 | 237.20 | 239.50 | 238.47 | -2.15% | 2,401 |
| Nov 13, 2025 | 241.05 | 245.60 | 241.50 | 244.77 | 243.72 | 1.52% | 3,131 |
| Nov 12, 2025 | 241.45 | 245.50 | 239.50 | 241.10 | 240.06 | 0.21% | 271,783 |
| Nov 11, 2025 | 241.25 | 241.40 | 237.40 | 240.60 | 239.56 | -1.19% | 6,561 |
| Nov 10, 2025 | 241.05 | 243.70 | 241.30 | 243.50 | 242.45 | 1.37% | 411,220 |
| Nov 7, 2025 | 238.50 | 241.50 | 237.00 | 240.20 | 239.16 | 0.97% | 2,278 |
| Nov 6, 2025 | 243.05 | 243.30 | 235.00 | 237.90 | 236.87 | -1.86% | 2,183 |
| Nov 5, 2025 | 246.00 | 246.50 | 240.60 | 242.40 | 241.35 | -1.86% | 26,763 |
| Nov 4, 2025 | 249.05 | 247.70 | 244.60 | 247.00 | 245.94 | -0.64% | 2,698 |
| Nov 3, 2025 | 248.90 | 250.80 | 247.80 | 248.60 | 247.53 | 0.69% | 5,449 |
| Oct 31, 2025 | 246.30 | 248.40 | 245.30 | 246.90 | 245.84 | 0.45% | 5,248 |
| Oct 30, 2025 | 247.05 | 248.60 | 245.00 | 245.80 | 244.74 | -0.12% | 6,518 |
| Oct 29, 2025 | 253.05 | 256.80 | 245.90 | 246.10 | 245.04 | -2.61% | 66,091 |
| Oct 28, 2025 | 251.45 | 254.20 | 249.80 | 252.70 | 251.61 | 0.68% | 2,983 |
| Oct 27, 2025 | 255.45 | 255.50 | 247.80 | 251.00 | 249.92 | -0.71% | 18,101 |
| Oct 24, 2025 | 261.05 | 262.70 | 249.50 | 252.80 | 251.71 | -3.25% | 3,316 |
| Oct 23, 2025 | 262.50 | 266.70 | 260.50 | 261.30 | 260.17 | 0.46% | 10,769 |
| Oct 22, 2025 | 257.05 | 262.60 | 257.60 | 260.10 | 258.98 | 1.88% | 56,539 |
| Oct 21, 2025 | 255.25 | 256.40 | 253.70 | 255.30 | 254.20 | 0.34% | 152,259 |
| Oct 20, 2025 | 247.05 | 255.60 | 248.70 | 254.42 | 253.33 | 3.51% | 63,661 |
| Oct 17, 2025 | 249.05 | 249.70 | 243.40 | 245.80 | 244.74 | -0.85% | 10,222 |
| Oct 16, 2025 | 248.00 | 254.20 | 246.20 | 247.90 | 246.83 | -1.12% | 929,835 |
| Oct 15, 2025 | 256.00 | 258.10 | 249.50 | 250.70 | 249.62 | -2.79% | 3,484 |
| Oct 14, 2025 | 254.20 | 258.20 | 250.20 | 257.90 | 256.79 | 0.94% | 4,623 |
| Oct 13, 2025 | 257.45 | 258.70 | 252.30 | 255.50 | 254.40 | -1.05% | 3,973 |