Thales S.A. (LON:0IW5)
London · Delayed Price · Currency is GBP · Price in EUR 245.45
+2.60 (1.07%)
Jul 31, 2026, 4:46 PM GMT
LON:0IW5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 238.50 | 244.40 | 232.60 | 237.40 | 237.40 | -0.29% | 128,419 |
| Jun 11, 2026 | 234.00 | 239.00 | 233.70 | 238.10 | 238.10 | 1.86% | 135,761 |
| Jun 10, 2026 | 231.45 | 237.50 | 227.20 | 233.76 | 233.76 | 0.98% | 1,531 |
| Jun 9, 2026 | 232.50 | 234.90 | 227.60 | 231.50 | 231.50 | 0.74% | 9,775 |
| Jun 8, 2026 | 230.60 | 235.00 | 228.80 | 229.81 | 229.81 | -0.99% | 586,026 |
| Jun 5, 2026 | 230.10 | 234.80 | 225.80 | 232.10 | 232.10 | 2.07% | 6,435 |
| Jun 4, 2026 | 225.05 | 230.00 | 223.20 | 227.40 | 227.40 | 0.81% | 3,360 |
| Jun 3, 2026 | 226.50 | 227.30 | 224.30 | 225.57 | 225.57 | -1.45% | 59,885 |
| Jun 2, 2026 | 232.80 | 238.60 | 226.50 | 228.88 | 228.88 | -3.31% | 35,131 |
| 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 |