Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 236.30
-6.55 (-2.70%)
Apr 24, 2026, 9:03 AM GMT
LON:0IW5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 241.05 | 246.00 | 236.50 | 241.00 | 241.00 | -0.37% | 98,097 |
| Apr 22, 2026 | 248.00 | 252.80 | 241.70 | 241.90 | 241.90 | -2.34% | 18,409 |
| Apr 21, 2026 | 264.50 | 265.00 | 247.20 | 247.70 | 247.70 | -6.00% | 609,285 |
| Apr 20, 2026 | 263.45 | 266.60 | 261.50 | 263.50 | 263.50 | -1.44% | 110,926 |
| Apr 17, 2026 | 267.05 | 272.20 | 264.60 | 267.36 | 267.36 | -1.17% | 66,754 |
| Apr 16, 2026 | 265.45 | 272.00 | 264.00 | 270.52 | 270.52 | 1.24% | 281,389 |
| Apr 15, 2026 | 265.05 | 269.90 | 264.40 | 267.21 | 267.21 | 0.66% | 28,605 |
| Apr 14, 2026 | 266.50 | 267.90 | 263.80 | 265.45 | 265.45 | 0.62% | 31,658 |
| Apr 13, 2026 | 259.05 | 266.40 | 258.70 | 263.82 | 263.82 | -1.33% | 679,594 |
| Apr 10, 2026 | 268.00 | 269.00 | 257.40 | 267.39 | 267.38 | -0.78% | 777,480 |
| Apr 9, 2026 | 270.00 | 275.00 | 266.30 | 269.50 | 269.50 | 0.71% | 73,935 |
| Apr 8, 2026 | 268.50 | 271.00 | 265.70 | 267.59 | 267.59 | 0.64% | 286,515 |
| Apr 7, 2026 | 268.00 | 271.00 | 260.10 | 265.88 | 265.88 | -0.05% | 53,215 |
| Apr 2, 2026 | 262.30 | 271.00 | 259.60 | 266.01 | 266.00 | 3.14% | 180,173 |
| Apr 1, 2026 | 257.05 | 268.30 | 255.00 | 257.90 | 257.90 | 2.76% | 705,942 |
| Mar 31, 2026 | 242.50 | 253.90 | 242.50 | 250.98 | 250.98 | 6.38% | 214,623 |
| Mar 30, 2026 | 236.10 | 246.90 | 235.60 | 235.93 | 235.92 | -1.04% | 3,192 |
| Mar 27, 2026 | 241.05 | 241.90 | 237.30 | 238.40 | 238.40 | -1.81% | 1,209,470 |
| Mar 26, 2026 | 244.50 | 249.10 | 240.00 | 242.80 | 242.80 | -0.43% | 97,587 |
| Mar 25, 2026 | 242.40 | 247.20 | 242.90 | 243.86 | 243.86 | 1.99% | 641,877 |
| Mar 24, 2026 | 240.50 | 243.80 | 236.20 | 239.10 | 239.10 | - | 12,566 |
| Mar 23, 2026 | 239.45 | 244.30 | 234.10 | 239.10 | 239.10 | -3.35% | 31,242 |
| Mar 20, 2026 | 248.50 | 250.10 | 239.40 | 247.40 | 247.40 | -1.39% | 278,986 |
| Mar 19, 2026 | 253.05 | 253.90 | 248.10 | 250.90 | 250.90 | -0.87% | 49,665 |
| Mar 18, 2026 | 248.00 | 255.90 | 247.90 | 253.10 | 253.10 | 2.18% | 3,209 |
| Mar 17, 2026 | 249.25 | 249.80 | 246.20 | 247.70 | 247.70 | -1.89% | 215,506 |
| Mar 16, 2026 | 254.00 | 266.00 | 247.20 | 252.46 | 252.46 | -0.57% | 328,662 |
| Mar 13, 2026 | 256.00 | 256.70 | 251.50 | 253.90 | 253.90 | -1.35% | 53,918 |
| Mar 12, 2026 | 248.00 | 259.70 | 244.60 | 257.38 | 257.38 | 3.99% | 7,433 |
| Mar 11, 2026 | 252.00 | 257.00 | 241.80 | 247.50 | 247.50 | -1.65% | 559,881 |
| Mar 10, 2026 | 248.50 | 257.00 | 244.60 | 251.65 | 251.65 | 2.51% | 245,608 |
| Mar 9, 2026 | 243.05 | 248.00 | 236.00 | 245.50 | 245.50 | 2.55% | 374,597 |
| Mar 6, 2026 | 239.15 | 242.30 | 238.00 | 239.40 | 239.40 | 0.59% | 627,766 |
| Mar 5, 2026 | 252.00 | 253.00 | 235.20 | 238.00 | 238.00 | -5.29% | 330,947 |
| Mar 4, 2026 | 244.40 | 254.60 | 239.40 | 251.30 | 251.30 | 0.68% | 3,611 |
| Mar 3, 2026 | 261.65 | 262.40 | 245.10 | 249.60 | 249.60 | -6.48% | 432,906 |
| Mar 2, 2026 | 260.60 | 270.70 | 248.00 | 266.89 | 266.89 | 4.70% | 236,984 |
| Feb 27, 2026 | 255.05 | 259.30 | 253.20 | 254.90 | 254.90 | 0.31% | 306,265 |
| Feb 26, 2026 | 254.00 | 255.00 | 248.60 | 254.10 | 254.10 | 0.51% | 30,641 |
| Feb 25, 2026 | 252.80 | 254.80 | 251.60 | 252.80 | 252.80 | 0.40% | 928,046 |
| Feb 24, 2026 | 254.00 | 254.80 | 248.40 | 251.80 | 251.80 | -2.31% | 834,923 |
| Feb 23, 2026 | 265.05 | 262.00 | 251.30 | 257.75 | 257.75 | -2.38% | 3,716 |
| Feb 20, 2026 | 263.85 | 265.00 | 260.70 | 264.03 | 264.03 | 2.31% | 26,991 |
| Feb 19, 2026 | 258.00 | 263.30 | 255.40 | 258.06 | 258.06 | -1.16% | 30,673 |
| Feb 18, 2026 | 251.45 | 264.00 | 252.30 | 261.10 | 261.10 | 6.01% | 27,917 |
| Feb 17, 2026 | 252.50 | 252.30 | 244.00 | 246.30 | 246.30 | -0.78% | 67,362 |
| Feb 16, 2026 | 246.90 | 252.90 | 245.60 | 248.23 | 248.23 | -0.03% | 2,478 |
| Feb 13, 2026 | 246.80 | 248.50 | 244.30 | 248.30 | 248.30 | -0.32% | 35,472 |
| Feb 12, 2026 | 246.60 | 252.20 | 242.40 | 249.10 | 249.10 | -0.12% | 164,469 |
| Feb 11, 2026 | 252.50 | 252.90 | 244.70 | 249.40 | 249.40 | -1.38% | 8,718 |