Thales S.A. (LON:0IW5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 229.85
-2.65 (-1.14%)
Nov 11, 2026, 4:48 PM GMT
LON:0IW5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 233.80 | 234.80 | 228.65 | 229.85 | 229.85 | -0.82% | 311,900 |
| Nov 10, 2026 | 229.65 | 235.00 | 229.65 | 231.75 | 231.74 | 4.15% | 79,387 |
| Nov 9, 2026 | 222.50 | 228.90 | 221.90 | 222.50 | 222.50 | 0.90% | 27,667 |
| Nov 6, 2026 | 222.60 | 223.10 | 219.80 | 220.51 | 220.51 | -2.45% | 6,057 |
| Nov 5, 2026 | 228.00 | 228.80 | 223.50 | 226.06 | 226.06 | 0.51% | 21,528 |
| Nov 4, 2026 | 229.25 | 230.50 | 221.40 | 224.90 | 224.90 | -3.36% | 8,041 |
| Nov 3, 2026 | 231.05 | 234.30 | 229.80 | 232.71 | 232.71 | 0.31% | 6,010 |
| Nov 2, 2026 | 234.90 | 237.40 | 231.80 | 232.00 | 232.00 | -1.34% | 11,120 |
| Oct 30, 2026 | 238.80 | 239.50 | 234.00 | 235.16 | 235.16 | -1.98% | 35,117 |
| Oct 29, 2026 | 234.50 | 241.00 | 234.90 | 239.90 | 239.90 | 2.57% | 35,256 |
| Oct 28, 2026 | 233.65 | 235.80 | 233.60 | 233.90 | 233.90 | 0.56% | 10,084 |
| Oct 27, 2026 | 232.90 | 235.10 | 231.00 | 232.59 | 232.59 | -0.13% | 6,953 |
| Oct 26, 2026 | 228.55 | 233.90 | 227.00 | 232.90 | 232.90 | 2.15% | 5,076 |
| Oct 23, 2026 | 229.15 | 229.40 | 224.80 | 228.00 | 228.00 | -0.48% | 11,311 |
| Oct 22, 2026 | 228.35 | 230.30 | 225.40 | 229.10 | 229.10 | -0.39% | 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 |