Thales S.A. (LON:0IW5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 227.05
-3.45 (-1.50%)
Oct 22, 2026, 4:47 PM BST
LON:0IW5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 228.80 | 230.30 | 225.40 | 227.05 | 227.05 | -1.28% | 9,922 |
| Oct 21, 2026 | 230.10 | 232.50 | 228.40 | 230.00 | 230.00 | -0.04% | 2,724 |
| Oct 20, 2026 | 231.35 | 231.90 | 227.60 | 230.10 | 230.10 | 0.57% | 251,271 |
| Oct 19, 2026 | 233.05 | 233.70 | 226.00 | 228.80 | 228.80 | -2.31% | 3,389 |
| Oct 16, 2026 | 229.55 | 235.80 | 229.00 | 234.20 | 234.20 | 2.85% | 11,145 |
| Oct 15, 2026 | 224.50 | 228.90 | 223.80 | 227.70 | 227.70 | 2.74% | 754,012 |
| Oct 14, 2026 | 221.05 | 226.10 | 220.30 | 221.62 | 221.62 | 0.01% | 5,758 |
| Oct 13, 2026 | 223.20 | 225.30 | 220.80 | 221.60 | 221.60 | -0.18% | 6,779 |
| Oct 12, 2026 | 218.20 | 223.00 | 217.60 | 222.00 | 222.00 | 3.11% | 4,219 |
| Oct 9, 2026 | 215.25 | 218.30 | 214.40 | 215.30 | 215.30 | -0.19% | 65,243 |
| Oct 8, 2026 | 214.50 | 217.20 | 212.00 | 215.70 | 215.70 | -1.06% | 17,706 |
| Oct 7, 2026 | 221.40 | 223.20 | 216.20 | 218.00 | 218.00 | -3.58% | 131,978 |
| Oct 6, 2026 | 226.50 | 226.80 | 218.70 | 226.10 | 226.10 | 0.52% | 8,997 |
| Oct 5, 2026 | 224.40 | 228.90 | 223.20 | 224.92 | 224.92 | 0.28% | 72,725 |
| Oct 2, 2026 | 226.00 | 229.40 | 222.70 | 224.30 | 224.30 | -0.44% | 11,834 |
| Oct 1, 2026 | 224.50 | 227.00 | 220.10 | 225.30 | 225.30 | 0.36% | 507,438 |
| Sep 30, 2026 | 225.00 | 228.30 | 223.10 | 224.50 | 224.50 | -0.58% | 14,025 |
| Sep 29, 2026 | 225.55 | 227.80 | 224.20 | 225.80 | 225.80 | -1.43% | 2,272 |
| Sep 28, 2026 | 229.45 | 230.30 | 226.00 | 229.09 | 229.09 | -0.91% | 2,814 |
| Sep 25, 2026 | 231.45 | 233.50 | 228.10 | 231.20 | 231.20 | -0.47% | 7,307 |
| Sep 24, 2026 | 237.45 | 262.00 | 230.40 | 232.30 | 232.30 | -2.68% | 1,084,107 |
| Sep 23, 2026 | 235.45 | 240.30 | 234.00 | 238.70 | 238.70 | 1.19% | 75,680 |
| Sep 22, 2026 | 236.10 | 238.50 | 235.10 | 235.90 | 235.90 | -0.34% | 284,993 |
| Sep 21, 2026 | 238.20 | 238.60 | 235.00 | 236.70 | 236.70 | -1.70% | 644,562 |
| Sep 18, 2026 | 239.15 | 241.80 | 236.80 | 240.80 | 240.80 | 0.80% | 134,049 |
| Sep 17, 2026 | 244.00 | 244.50 | 238.30 | 238.90 | 238.90 | -0.79% | 52,869 |
| Sep 16, 2026 | 241.55 | 242.40 | 237.00 | 240.80 | 240.80 | 0.67% | 120,606 |
| Sep 15, 2026 | 230.80 | 240.00 | 230.20 | 239.20 | 239.20 | 3.91% | 159,773 |
| Sep 14, 2026 | 226.10 | 232.00 | 226.10 | 230.20 | 230.20 | 1.50% | 108,298 |
| Sep 11, 2026 | 225.25 | 227.00 | 224.00 | 226.80 | 226.80 | 0.93% | 1,312 |
| Sep 10, 2026 | 227.05 | 227.00 | 223.00 | 224.70 | 224.70 | -0.44% | 14,749 |
| Sep 9, 2026 | 230.70 | 231.50 | 224.90 | 225.70 | 225.70 | -2.48% | 269,197 |
| Sep 8, 2026 | 231.05 | 235.70 | 229.80 | 231.45 | 231.45 | -0.41% | 1,855 |
| Sep 7, 2026 | 233.45 | 235.80 | 231.00 | 232.40 | 232.40 | -0.64% | 48,406 |
| Sep 4, 2026 | 234.60 | 239.10 | 232.30 | 233.89 | 233.89 | -0.30% | 29,111 |
| Sep 3, 2026 | 237.05 | 237.20 | 233.00 | 234.60 | 234.60 | -1.10% | 563,157 |
| Sep 2, 2026 | 239.10 | 239.90 | 236.50 | 237.20 | 237.20 | -1.04% | 168,857 |
| Sep 1, 2026 | 243.55 | 243.70 | 237.00 | 239.70 | 239.70 | -1.72% | 7,812 |
| Aug 31, 2026 | 244.30 | 245.50 | 243.10 | 243.90 | 243.90 | -0.37% | 1,532 |
| Aug 28, 2026 | 248.00 | 248.40 | 244.80 | 244.80 | 244.80 | -0.69% | 209,964 |
| Aug 27, 2026 | 250.50 | 251.10 | 245.50 | 246.50 | 246.50 | -0.49% | 4,516 |
| Aug 26, 2026 | 248.85 | 251.30 | 244.30 | 247.71 | 247.71 | -1.86% | 10,187 |
| Aug 25, 2026 | 252.50 | 253.30 | 249.30 | 252.40 | 252.40 | 0.56% | 4,062 |
| Aug 24, 2026 | 252.40 | 254.60 | 249.00 | 251.00 | 251.00 | -0.75% | 11,657 |
| Aug 21, 2026 | 255.05 | 255.40 | 251.80 | 252.90 | 252.90 | -2.09% | 1,163 |
| 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 |