Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 225.80
-1.40 (-0.62%)
Jun 3, 2026, 1:04 PM GMT
LON:0IW5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 233.60 | 238.60 | 226.50 | 227.20 | 227.20 | -4.01% | 34,888 |
| Jun 1, 2026 | 239.45 | 239.40 | 229.70 | 236.70 | 236.70 | -1.17% | 44,958 |
| May 29, 2026 | 240.00 | 242.90 | 235.20 | 239.50 | 239.50 | -0.24% | 172,644 |
| May 28, 2026 | 234.00 | 241.45 | 231.50 | 240.07 | 240.07 | 2.87% | 3,969 |
| May 27, 2026 | 230.50 | 235.20 | 229.90 | 233.38 | 233.38 | 0.46% | 824,492 |
| May 26, 2026 | 232.00 | 233.90 | 229.90 | 232.30 | 232.30 | -0.26% | 1,605,425 |
| May 25, 2026 | 230.30 | 233.20 | 229.70 | 232.90 | 232.90 | 1.24% | 283,591 |
| May 22, 2026 | 228.00 | 232.30 | 227.50 | 230.05 | 230.05 | 0.24% | 783,314 |
| May 21, 2026 | 229.65 | 232.30 | 226.80 | 229.50 | 229.50 | 0.34% | 23,054 |
| May 20, 2026 | 225.45 | 230.50 | 224.70 | 228.72 | 228.72 | 1.02% | 2,284,560 |
| May 19, 2026 | 220.50 | 230.10 | 219.80 | 226.40 | 226.40 | 3.43% | 136,483 |
| May 18, 2026 | 215.05 | 219.90 | 214.50 | 218.90 | 218.90 | 1.13% | 20,368 |
| May 15, 2026 | 222.50 | 226.50 | 219.00 | 219.40 | 216.45 | -1.61% | 2,453 |
| May 14, 2026 | 224.00 | 228.20 | 220.00 | 223.00 | 220.00 | -0.22% | 281,374 |
| May 13, 2026 | 226.00 | 227.90 | 221.70 | 223.50 | 220.49 | - | 271,854 |
| May 12, 2026 | 226.00 | 228.30 | 220.00 | 223.50 | 220.49 | -2.19% | 467,730 |
| May 11, 2026 | 229.05 | 232.50 | 222.70 | 228.50 | 225.43 | -2.31% | 831,624 |
| May 8, 2026 | 237.05 | 236.00 | 226.40 | 233.90 | 230.76 | -0.34% | 493,517 |
| May 7, 2026 | 242.00 | 242.30 | 232.70 | 234.70 | 231.54 | -2.94% | 656,245 |
| May 6, 2026 | 238.00 | 242.20 | 236.50 | 241.80 | 238.55 | 1.68% | 740,015 |
| May 5, 2026 | 234.00 | 238.50 | 232.90 | 237.80 | 234.60 | 1.67% | 229,525 |
| May 4, 2026 | 234.00 | 236.40 | 231.20 | 233.90 | 230.76 | 0.54% | 427,485 |
| Apr 30, 2026 | 230.00 | 233.90 | 228.00 | 232.65 | 229.52 | 1.37% | 4,058 |
| Apr 29, 2026 | 231.05 | 232.00 | 228.40 | 229.51 | 226.42 | -0.99% | 784,602 |
| Apr 28, 2026 | 231.05 | 235.80 | 228.40 | 231.80 | 228.68 | -0.10% | 387,609 |
| Apr 27, 2026 | 232.40 | 234.40 | 230.00 | 232.04 | 228.92 | -3.24% | 338,671 |
| Apr 24, 2026 | 242.10 | 241.50 | 232.50 | 239.81 | 236.59 | -0.49% | 39,291 |
| Apr 23, 2026 | 241.05 | 246.00 | 236.50 | 241.00 | 237.76 | -0.37% | 98,097 |
| Apr 22, 2026 | 248.00 | 252.80 | 241.70 | 241.90 | 238.65 | -2.34% | 18,409 |
| Apr 21, 2026 | 264.50 | 265.00 | 247.20 | 247.70 | 244.37 | -6.00% | 609,285 |
| Apr 20, 2026 | 263.45 | 266.60 | 261.50 | 263.50 | 259.96 | -1.44% | 110,926 |
| Apr 17, 2026 | 267.05 | 272.20 | 264.60 | 267.36 | 263.76 | -1.17% | 66,755 |
| Apr 16, 2026 | 265.45 | 272.00 | 264.00 | 270.52 | 266.88 | 1.24% | 281,395 |
| Apr 15, 2026 | 265.05 | 269.90 | 264.40 | 267.21 | 263.61 | 0.66% | 28,613 |
| Apr 14, 2026 | 266.50 | 267.90 | 263.80 | 265.45 | 261.88 | 0.62% | 31,664 |
| Apr 13, 2026 | 259.05 | 266.40 | 258.70 | 263.82 | 260.28 | -1.33% | 679,606 |
| Apr 10, 2026 | 268.00 | 269.00 | 257.40 | 267.39 | 263.79 | -0.78% | 777,480 |
| Apr 9, 2026 | 270.00 | 275.00 | 266.30 | 269.50 | 265.88 | 0.71% | 73,935 |
| Apr 8, 2026 | 268.50 | 271.00 | 265.70 | 267.59 | 263.99 | 0.64% | 286,515 |
| Apr 7, 2026 | 268.00 | 271.00 | 260.10 | 265.88 | 262.30 | -0.05% | 53,215 |
| Apr 2, 2026 | 262.30 | 271.00 | 259.60 | 266.01 | 262.43 | 3.14% | 180,173 |
| Apr 1, 2026 | 257.05 | 268.30 | 255.00 | 257.90 | 254.43 | 2.76% | 705,942 |
| Mar 31, 2026 | 242.50 | 253.90 | 242.50 | 250.98 | 247.61 | 6.38% | 214,623 |
| Mar 30, 2026 | 236.10 | 246.90 | 235.60 | 235.93 | 232.75 | -1.04% | 3,192 |
| Mar 27, 2026 | 241.05 | 241.90 | 237.30 | 238.40 | 235.19 | -1.81% | 1,209,470 |
| Mar 26, 2026 | 244.50 | 249.10 | 240.00 | 242.80 | 239.54 | -0.43% | 97,587 |
| Mar 25, 2026 | 242.40 | 247.20 | 242.90 | 243.86 | 240.58 | 1.99% | 641,877 |
| Mar 24, 2026 | 240.50 | 243.80 | 236.20 | 239.10 | 235.89 | - | 12,566 |
| Mar 23, 2026 | 239.45 | 244.30 | 234.10 | 239.10 | 235.89 | -3.35% | 31,242 |
| Mar 20, 2026 | 248.50 | 250.10 | 239.40 | 247.40 | 244.07 | -1.39% | 278,986 |