Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 252.90
-3.15 (-1.23%)
Aug 21, 2026, 4:29 PM GMT
LON:0IW5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 254.10 | 255.40 | 251.80 | 252.75 | 252.75 | -2.15% | 922 |
| Aug 20, 2026 | 257.45 | 264.40 | 256.00 | 258.30 | 258.30 | -2.97% | 1,155 |
| Aug 19, 2026 | 264.50 | 267.30 | 259.70 | 266.20 | 266.20 | -0.28% | 4,635 |
| Aug 18, 2026 | 266.10 | 268.70 | 263.80 | 266.94 | 266.94 | -1.06% | 11,824 |
| Aug 17, 2026 | 269.75 | 270.80 | 266.90 | 269.80 | 269.80 | -0.86% | 1,926 |
| Aug 14, 2026 | 270.00 | 273.80 | 268.40 | 272.13 | 272.13 | -0.42% | 1,462 |
| Aug 13, 2026 | 272.00 | 274.30 | 268.60 | 273.27 | 273.27 | 1.01% | 2,676 |
| Aug 12, 2026 | 269.05 | 271.80 | 268.20 | 270.53 | 270.53 | 0.73% | 3,343 |
| Aug 11, 2026 | 267.75 | 271.00 | 267.00 | 268.56 | 268.56 | 1.61% | 2,352 |
| Aug 10, 2026 | 264.40 | 268.60 | 263.40 | 264.30 | 264.30 | -0.77% | 384,484 |
| Aug 7, 2026 | 263.75 | 270.20 | 264.90 | 266.36 | 266.36 | 0.42% | 44,876 |
| Aug 6, 2026 | 261.05 | 268.20 | 260.80 | 265.25 | 265.25 | 1.36% | 11,061 |
| Aug 5, 2026 | 262.00 | 266.90 | 261.10 | 261.70 | 261.70 | 1.04% | 120,770 |
| Aug 4, 2026 | 255.05 | 260.90 | 255.90 | 259.00 | 259.00 | 3.43% | 4,794 |
| Aug 3, 2026 | 245.45 | 255.46 | 248.40 | 250.40 | 250.40 | -0.20% | 9,618 |
| Jul 31, 2026 | 245.05 | 251.10 | 244.70 | 250.90 | 250.90 | 3.02% | 181,379 |
| Jul 30, 2026 | 245.45 | 245.90 | 242.20 | 243.55 | 243.55 | 0.31% | 4,452 |
| Jul 29, 2026 | 250.30 | 251.40 | 242.20 | 242.80 | 242.80 | -2.49% | 1,857 |
| Jul 28, 2026 | 242.90 | 252.00 | 244.20 | 249.00 | 249.00 | 2.87% | 50,762 |
| Jul 27, 2026 | 238.00 | 247.00 | 235.80 | 242.06 | 242.06 | 2.16% | 1,280 |
| Jul 24, 2026 | 238.50 | 238.40 | 234.70 | 236.94 | 236.94 | -1.40% | 5,715 |
| Jul 23, 2026 | 230.00 | 242.10 | 229.60 | 240.30 | 240.30 | 5.70% | 7,985 |
| Jul 22, 2026 | 225.05 | 229.00 | 225.20 | 227.34 | 227.34 | 1.04% | 20,218 |
| Jul 21, 2026 | 224.00 | 227.70 | 222.10 | 225.00 | 225.00 | 0.45% | 431,435 |
| Jul 20, 2026 | 224.00 | 225.80 | 222.90 | 224.00 | 224.00 | 0.86% | 156,539 |
| Jul 17, 2026 | 221.05 | 224.50 | 216.00 | 222.10 | 222.10 | 0.95% | 5,872 |
| Jul 16, 2026 | 222.00 | 221.30 | 217.90 | 220.00 | 220.00 | 0.05% | 5,026 |
| Jul 15, 2026 | 220.00 | 221.30 | 216.30 | 219.90 | 219.90 | -0.50% | 5,698 |
| Jul 14, 2026 | 221.45 | 221.10 | 216.80 | 221.00 | 221.00 | -0.04% | 181,681 |
| Jul 13, 2026 | 223.05 | 222.90 | 219.50 | 221.09 | 221.09 | -0.68% | 3,042 |
| Jul 10, 2026 | 226.50 | 226.50 | 220.80 | 222.60 | 222.60 | -4.46% | 43,895 |
| Jul 9, 2026 | 234.50 | 234.40 | 225.30 | 233.00 | 233.00 | - | 71,725 |
| Jul 8, 2026 | 238.00 | 239.80 | 231.60 | 233.00 | 233.00 | -4.12% | 203,296 |
| Jul 7, 2026 | 242.50 | 248.10 | 237.00 | 243.00 | 243.00 | 3.37% | 4,918 |
| Jul 6, 2026 | 235.05 | 243.30 | 233.70 | 235.08 | 235.08 | -2.23% | 47,765 |
| Jul 3, 2026 | 241.05 | 246.00 | 238.80 | 240.44 | 240.44 | 1.13% | 1,532 |
| Jul 2, 2026 | 228.60 | 242.70 | 229.00 | 237.76 | 237.76 | 3.69% | 12,138 |
| Jul 1, 2026 | 224.90 | 231.70 | 224.50 | 229.30 | 229.30 | 2.00% | 2,581 |
| Jun 30, 2026 | 221.05 | 225.50 | 219.60 | 224.80 | 224.80 | 2.88% | 39,930 |
| Jun 29, 2026 | 218.00 | 221.40 | 217.20 | 218.50 | 218.50 | 2.24% | 137,040 |
| Jun 26, 2026 | 217.25 | 218.30 | 212.60 | 213.70 | 213.70 | -3.63% | 122,784 |
| Jun 25, 2026 | 224.50 | 224.90 | 217.50 | 221.75 | 221.75 | -1.49% | 170,469 |
| Jun 24, 2026 | 228.40 | 229.00 | 221.50 | 225.10 | 225.10 | -1.44% | 7,556 |
| Jun 23, 2026 | 226.30 | 231.50 | 225.70 | 228.40 | 228.40 | 0.92% | 145,824 |
| Jun 22, 2026 | 231.45 | 233.00 | 222.60 | 226.31 | 226.31 | -4.71% | 95,235 |
| Jun 19, 2026 | 233.35 | 239.00 | 229.60 | 237.50 | 237.50 | 2.99% | 146,259 |
| Jun 18, 2026 | 230.00 | 234.10 | 227.30 | 230.60 | 230.60 | 0.17% | 208,234 |
| Jun 17, 2026 | 229.05 | 231.70 | 228.40 | 230.20 | 230.20 | 0.74% | 1,393 |
| Jun 16, 2026 | 230.20 | 235.50 | 227.90 | 228.50 | 228.50 | -2.25% | 65,232 |
| Jun 15, 2026 | 235.45 | 238.50 | 230.60 | 233.77 | 233.77 | -1.53% | 49,968 |