New Oriental Education & Technology Group Inc. (LON:0K75)
London · Delayed Price · Currency is GBP · Price in USD 53.19
-0.45 (-0.84%)
At close: Sep 15, 2025
LON:0K75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 52.67 | 52.94 | 52.64 | 52.94 | 52.94 | -0.48% | 28 |
| Sep 15, 2025 | 54.07 | 54.07 | 52.76 | 53.19 | 53.19 | -0.84% | 143 |
| Sep 12, 2025 | 53.12 | 54.06 | 53.12 | 53.64 | 53.64 | -1.79% | 573 |
| Sep 11, 2025 | 54.80 | 54.94 | 54.42 | 54.62 | 54.62 | -0.69% | 296 |
| Sep 10, 2025 | 52.57 | 55.00 | 52.57 | 55.00 | 55.00 | 5.55% | 1,119 |
| Sep 9, 2025 | 51.67 | 52.11 | 51.30 | 52.11 | 52.11 | 4.44% | 2,573 |
| Sep 8, 2025 | 49.07 | 49.95 | 48.97 | 49.90 | 49.90 | 2.28% | 341 |
| Sep 5, 2025 | 48.74 | 49.22 | 48.74 | 48.79 | 48.79 | 0.42% | 42 |
| Sep 4, 2025 | 48.59 | 49.05 | 48.57 | 48.58 | 48.58 | -0.38% | 33 |
| Sep 3, 2025 | 49.16 | 49.16 | 48.77 | 48.77 | 48.77 | -0.82% | 303 |
| Sep 2, 2025 | 49.05 | 49.37 | 47.42 | 49.17 | 49.17 | 2.15% | 494 |
| Aug 29, 2025 | 47.23 | 48.13 | 46.95 | 48.13 | 48.13 | 1.58% | 219 |
| Aug 28, 2025 | 46.25 | 47.71 | 46.25 | 47.38 | 47.38 | 1.43% | 160 |
| Aug 27, 2025 | 46.20 | 46.71 | 46.20 | 46.71 | 46.71 | 0.41% | 84 |
| Aug 26, 2025 | 46.93 | 47.17 | 46.31 | 46.52 | 46.52 | -3.39% | 562 |
| Aug 25, 2025 | 48.20 | 48.37 | 47.92 | 48.15 | 48.15 | 1.15% | 1,212 |
| Aug 22, 2025 | 47.52 | 48.09 | 46.70 | 47.60 | 47.60 | 1.00% | 1,191 |
| Aug 21, 2025 | 46.62 | 47.24 | 46.62 | 47.13 | 47.13 | 0.44% | 272 |
| Aug 20, 2025 | 46.54 | 47.41 | 46.54 | 46.92 | 46.92 | -0.03% | 667 |
| Aug 19, 2025 | 47.54 | 47.63 | 46.94 | 46.94 | 46.94 | -3.27% | 33 |
| Aug 18, 2025 | 48.80 | 49.00 | 48.30 | 48.52 | 48.52 | 0.63% | 220 |
| Aug 15, 2025 | 48.14 | 49.12 | 48.12 | 48.22 | 48.22 | 0.06% | 416 |
| Aug 14, 2025 | 46.11 | 48.19 | 46.11 | 48.19 | 48.19 | 3.06% | 615 |
| Aug 13, 2025 | 46.78 | 46.78 | 46.51 | 46.76 | 46.76 | 1.20% | 1,327 |
| Aug 12, 2025 | 45.65 | 46.21 | 45.65 | 46.21 | 46.21 | 0.83% | 22 |
| Aug 11, 2025 | 45.99 | 46.20 | 45.70 | 45.83 | 45.83 | 0.90% | 155 |
| Aug 8, 2025 | 45.36 | 45.75 | 45.30 | 45.42 | 45.42 | -1.15% | 126 |
| Aug 7, 2025 | 46.29 | 46.29 | 45.80 | 45.95 | 45.95 | -0.67% | 79 |
| Aug 6, 2025 | 45.15 | 46.58 | 45.15 | 46.26 | 46.26 | -0.38% | 74 |
| Aug 5, 2025 | 45.99 | 46.70 | 45.99 | 46.44 | 46.44 | 0.40% | 16 |
| Aug 4, 2025 | 45.51 | 46.63 | 45.51 | 46.25 | 46.25 | 4.52% | 419 |
| Aug 1, 2025 | 43.66 | 44.25 | 43.66 | 44.25 | 44.25 | -0.13% | 1,013 |
| Jul 31, 2025 | 44.39 | 44.98 | 44.15 | 44.31 | 44.31 | -1.51% | 1,033 |
| Jul 30, 2025 | 47.81 | 47.81 | 41.70 | 44.99 | 44.99 | -3.99% | 4,980 |
| Jul 29, 2025 | 47.52 | 47.73 | 46.86 | 46.86 | 46.86 | -0.89% | 358 |
| Jul 28, 2025 | 47.00 | 47.31 | 46.90 | 47.28 | 47.28 | 1.79% | 183 |
| Jul 25, 2025 | 45.81 | 46.59 | 45.52 | 46.45 | 46.45 | 1.85% | 2,763 |
| Jul 24, 2025 | 46.90 | 46.90 | 45.30 | 45.61 | 45.61 | -3.94% | 1,647 |
| Jul 23, 2025 | 48.00 | 48.52 | 47.34 | 47.48 | 47.48 | -1.05% | 751 |
| Jul 22, 2025 | 46.32 | 47.98 | 46.27 | 47.98 | 47.98 | 1.58% | 1,284 |
| Jul 21, 2025 | 48.75 | 49.26 | 46.95 | 47.24 | 47.24 | -5.83% | 1,635 |
| Jul 18, 2025 | 51.07 | 51.07 | 50.14 | 50.16 | 50.16 | -0.26% | 253 |
| Jul 17, 2025 | 50.00 | 50.54 | 50.00 | 50.29 | 50.29 | 0.18% | 388 |
| Jul 16, 2025 | 52.05 | 52.05 | 50.06 | 50.20 | 50.20 | -2.00% | 238 |
| Jul 15, 2025 | 51.61 | 51.77 | 51.16 | 51.23 | 51.23 | 0.82% | 634 |
| Jul 14, 2025 | 52.03 | 52.46 | 50.73 | 50.81 | 50.81 | -2.12% | 732 |
| Jul 11, 2025 | 52.00 | 53.12 | 51.91 | 51.91 | 51.91 | -2.02% | 80 |
| Jul 10, 2025 | 53.20 | 54.28 | 52.57 | 52.98 | 52.98 | 0.18% | 1,294 |
| Jul 9, 2025 | 53.30 | 53.30 | 52.88 | 52.88 | 52.88 | 2.17% | 12 |
| Jul 8, 2025 | 52.90 | 53.79 | 51.76 | 51.76 | 51.76 | 1.49% | 318 |