Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 256.05
+0.15 (0.06%)
At close: Jan 30, 2026
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 255.05 | 257.90 | 253.90 | 256.05 | 256.05 | 0.06% | 4,080 |
| Jan 29, 2026 | 260.00 | 261.40 | 255.90 | 255.90 | 255.90 | -2.70% | 661,886 |
| Jan 28, 2026 | 261.45 | 263.80 | 257.20 | 263.00 | 263.00 | 1.15% | 644,785 |
| Jan 27, 2026 | 257.75 | 260.90 | 255.10 | 260.00 | 260.00 | 1.72% | 190,811 |
| Jan 26, 2026 | 259.05 | 262.00 | 253.40 | 255.60 | 255.60 | -0.20% | 3,956 |
| Jan 23, 2026 | 251.05 | 258.50 | 250.00 | 256.10 | 256.10 | -0.23% | 15,497 |
| Jan 22, 2026 | 258.50 | 270.00 | 250.00 | 256.70 | 256.70 | -2.54% | 25,045 |
| Jan 21, 2026 | 264.40 | 265.20 | 257.00 | 263.39 | 263.39 | -0.38% | 102,155 |
| Jan 20, 2026 | 264.50 | 265.60 | 259.30 | 264.40 | 264.40 | - | 428,931 |
| Jan 19, 2026 | 266.70 | 269.70 | 263.10 | 264.40 | 264.40 | 1.34% | 132,263 |
| Jan 16, 2026 | 256.00 | 262.70 | 255.70 | 260.90 | 260.90 | 2.31% | 514,127 |
| Jan 15, 2026 | 256.00 | 257.10 | 253.50 | 255.00 | 255.00 | -3.08% | 129,827 |
| Jan 14, 2026 | 263.45 | 264.90 | 257.80 | 263.10 | 263.10 | -0.45% | 29,602 |
| Jan 13, 2026 | 267.45 | 267.70 | 263.20 | 264.30 | 264.30 | -2.15% | 189,441 |
| Jan 12, 2026 | 266.00 | 274.30 | 266.60 | 270.10 | 270.10 | 1.82% | 291,063 |
| Jan 9, 2026 | 265.45 | 266.80 | 262.70 | 265.28 | 265.28 | -0.38% | 9,247 |
| Jan 8, 2026 | 268.20 | 273.20 | 263.90 | 266.30 | 266.30 | -0.63% | 81,721 |
| Jan 7, 2026 | 250.00 | 268.50 | 247.50 | 268.00 | 268.00 | 7.89% | 23,987 |
| Jan 6, 2026 | 246.00 | 252.20 | 244.00 | 248.40 | 248.40 | 0.93% | 7,320 |
| Jan 5, 2026 | 237.45 | 246.90 | 239.20 | 246.10 | 246.10 | 4.59% | 146,300 |
| Jan 2, 2026 | 228.50 | 235.60 | 228.10 | 235.30 | 235.30 | 2.39% | 1,155 |
| Dec 31, 2025 | 229.15 | 229.80 | 227.60 | 229.80 | 229.80 | 0.35% | 294 |
| Dec 30, 2025 | 226.50 | 229.10 | 226.50 | 229.00 | 229.00 | 0.79% | 1,071 |
| Dec 29, 2025 | 228.60 | 229.40 | 224.50 | 227.20 | 227.20 | -0.61% | 1,990 |
| Dec 24, 2025 | 228.50 | 229.80 | 228.20 | 228.60 | 228.60 | -0.09% | 570 |
| Dec 23, 2025 | 231.45 | 232.60 | 227.00 | 228.80 | 228.80 | -0.65% | 9,140 |
| Dec 22, 2025 | 229.65 | 230.50 | 228.10 | 230.30 | 230.30 | 0.22% | 581,016 |
| 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 |