New Oriental Education & Technology Group Inc. (LON:0K75)
London · Delayed Price · Currency is GBP · Price in USD 56.67
+0.65 (1.16%)
At close: Oct 17, 2025
LON:0K75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 56.90 | 57.38 | 56.26 | 57.38 | 57.38 | 1.25% | 315 |
| Oct 17, 2025 | 55.00 | 56.67 | 55.00 | 56.67 | 56.67 | 1.16% | 402 |
| Oct 16, 2025 | 58.90 | 58.90 | 55.67 | 56.02 | 56.02 | -3.47% | 281 |
| Oct 15, 2025 | 54.50 | 58.47 | 54.50 | 58.03 | 58.03 | 10.31% | 565 |
| Oct 14, 2025 | 51.28 | 52.64 | 51.28 | 52.61 | 52.61 | 0.15% | 58 |
| Oct 13, 2025 | 51.24 | 52.75 | 50.80 | 52.53 | 52.53 | 2.58% | 344 |
| Oct 10, 2025 | 53.59 | 54.11 | 51.21 | 51.21 | 51.21 | -3.42% | 907 |
| Oct 9, 2025 | 52.60 | 53.69 | 52.60 | 53.02 | 53.02 | -0.25% | 15 |
| Oct 8, 2025 | 52.67 | 53.16 | 52.67 | 53.16 | 53.16 | 1.95% | 771 |
| Oct 7, 2025 | 53.00 | 53.48 | 52.14 | 52.14 | 52.14 | -0.99% | 144 |
| Oct 6, 2025 | 52.33 | 53.04 | 52.32 | 52.66 | 52.66 | 0.38% | 531 |
| Oct 3, 2025 | 53.04 | 54.16 | 52.46 | 52.46 | 52.46 | -1.85% | 1 |
| Oct 2, 2025 | 54.60 | 54.60 | 53.33 | 53.45 | 53.45 | -0.45% | 109 |
| Oct 1, 2025 | 52.95 | 53.69 | 52.95 | 53.69 | 53.69 | 0.89% | 9 |
| Sep 30, 2025 | 53.78 | 54.30 | 53.14 | 53.22 | 53.22 | -3.96% | 388 |
| Sep 29, 2025 | 53.20 | 55.80 | 53.20 | 55.41 | 55.41 | 8.49% | 587 |
| Sep 26, 2025 | 50.76 | 51.08 | 50.15 | 51.08 | 51.08 | 0.91% | 33 |
| Sep 25, 2025 | 50.50 | 50.94 | 50.20 | 50.62 | 50.62 | -0.17% | 208 |
| Sep 24, 2025 | 51.17 | 51.18 | 50.58 | 50.70 | 50.70 | -0.88% | 1,074 |
| Sep 23, 2025 | 52.85 | 52.85 | 51.15 | 51.15 | 51.15 | -3.23% | 109 |
| Sep 22, 2025 | 51.38 | 53.16 | 51.38 | 52.86 | 52.86 | 0.97% | 523 |
| Sep 19, 2025 | 52.59 | 53.31 | 51.72 | 52.35 | 52.35 | -0.44% | 73 |
| Sep 18, 2025 | 52.95 | 53.37 | 52.58 | 52.58 | 52.58 | -3.38% | 77 |
| Sep 17, 2025 | 54.37 | 54.51 | 53.63 | 54.42 | 54.42 | 2.80% | 830 |
| 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 |