New Oriental Education & Technology Group Inc. (LON:0K75)
London · Delayed Price · Currency is GBP · Price in USD 52.57
+1.49 (2.91%)
At close: Dec 5, 2025
LON:0K75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.80 | 52.82 | 52.57 | 52.57 | 52.57 | 2.91% | 168 |
| Dec 4, 2025 | 51.42 | 51.42 | 51.08 | 51.08 | 51.08 | -0.42% | 6 |
| Dec 3, 2025 | 52.03 | 52.03 | 51.30 | 51.30 | 51.30 | -2.70% | 297 |
| Dec 2, 2025 | 51.99 | 52.83 | 51.99 | 52.72 | 52.72 | -0.81% | 3 |
| Dec 1, 2025 | 53.18 | 54.29 | 52.98 | 53.15 | 53.15 | 3.30% | 164 |
| Nov 28, 2025 | 51.75 | 51.75 | 51.20 | 51.45 | 51.45 | 0.68% | 637 |
| Nov 26, 2025 | 50.51 | 51.50 | 50.51 | 51.10 | 51.10 | 1.07% | 155 |
| Nov 25, 2025 | 50.71 | 50.82 | 50.56 | 50.56 | 50.56 | -0.64% | 1 |
| Nov 24, 2025 | 51.21 | 51.21 | 50.84 | 50.89 | 50.89 | -1.27% | 489 |
| Nov 21, 2025 | 50.10 | 51.54 | 50.10 | 51.54 | 51.54 | -0.13% | 53 |
| Nov 20, 2025 | 51.40 | 52.00 | 51.40 | 51.61 | 51.61 | -2.76% | 155 |
| Nov 19, 2025 | 53.40 | 53.40 | 52.05 | 53.07 | 53.07 | 2.12% | 1 |
| Nov 18, 2025 | 51.53 | 51.97 | 51.41 | 51.97 | 51.97 | -1.08% | 15 |
| Nov 17, 2025 | 53.31 | 53.44 | 52.54 | 52.54 | 51.96 | -1.68% | 36 |
| Nov 14, 2025 | 53.42 | 53.85 | 52.89 | 53.44 | 52.85 | -1.09% | 14 |
| Nov 13, 2025 | 53.65 | 54.97 | 53.65 | 54.03 | 53.43 | -1.26% | 97 |
| Nov 12, 2025 | 55.48 | 55.76 | 54.72 | 54.72 | 54.12 | -2.07% | 44 |
| Nov 11, 2025 | 54.58 | 56.07 | 54.58 | 55.88 | 55.26 | 0.78% | 44 |
| Nov 10, 2025 | 55.60 | 55.81 | 55.00 | 55.44 | 54.83 | 3.85% | 41 |
| Nov 7, 2025 | 54.80 | 54.80 | 52.97 | 53.39 | 52.80 | -3.40% | 246 |
| Nov 6, 2025 | 56.45 | 56.45 | 55.27 | 55.27 | 54.66 | -1.39% | 153 |
| Nov 5, 2025 | 56.74 | 57.07 | 55.75 | 56.05 | 55.43 | -2.33% | 154 |
| Nov 4, 2025 | 57.95 | 57.95 | 57.39 | 57.39 | 56.76 | -2.66% | 40 |
| Nov 3, 2025 | 58.77 | 58.97 | 57.72 | 58.96 | 58.31 | -0.46% | 230 |
| Oct 31, 2025 | 59.95 | 60.03 | 59.10 | 59.23 | 58.57 | -1.48% | 78 |
| Oct 30, 2025 | 59.30 | 60.12 | 57.52 | 60.12 | 59.45 | 3.74% | 173 |
| Oct 29, 2025 | 59.53 | 59.53 | 57.63 | 57.95 | 57.31 | -0.82% | 534 |
| Oct 28, 2025 | 57.50 | 59.29 | 55.25 | 58.43 | 57.78 | -3.04% | 1,627 |
| Oct 27, 2025 | 61.00 | 61.12 | 59.69 | 60.26 | 59.59 | 0.20% | 48 |
| Oct 24, 2025 | 60.50 | 60.50 | 60.13 | 60.14 | 59.48 | -0.59% | 116 |
| Oct 23, 2025 | 59.47 | 60.50 | 59.47 | 60.50 | 59.83 | 1.28% | 27 |
| Oct 22, 2025 | 59.29 | 60.05 | 59.29 | 59.73 | 59.07 | -2.32% | 390 |
| Oct 21, 2025 | 58.64 | 61.15 | 57.62 | 61.15 | 60.47 | 5.71% | 1,527 |
| Oct 20, 2025 | 56.90 | 58.03 | 56.26 | 57.85 | 57.21 | 2.08% | 476 |
| Oct 17, 2025 | 55.00 | 56.67 | 55.00 | 56.67 | 56.04 | 1.16% | 402 |
| Oct 16, 2025 | 58.90 | 58.90 | 55.67 | 56.02 | 55.40 | -3.47% | 281 |
| Oct 15, 2025 | 54.50 | 58.47 | 54.50 | 58.03 | 57.39 | 10.31% | 565 |
| Oct 14, 2025 | 51.28 | 52.64 | 51.28 | 52.61 | 52.03 | 0.15% | 58 |
| Oct 13, 2025 | 51.24 | 52.75 | 50.80 | 52.53 | 51.95 | 2.58% | 344 |
| Oct 10, 2025 | 53.59 | 54.11 | 51.21 | 51.21 | 50.64 | -3.42% | 907 |
| Oct 9, 2025 | 52.60 | 53.69 | 52.60 | 53.02 | 52.43 | -0.25% | 15 |
| Oct 8, 2025 | 52.67 | 53.16 | 52.67 | 53.16 | 52.57 | 1.95% | 771 |
| Oct 7, 2025 | 53.00 | 53.48 | 52.14 | 52.14 | 51.56 | -0.99% | 144 |
| Oct 6, 2025 | 52.33 | 53.04 | 52.32 | 52.66 | 52.08 | 0.38% | 531 |
| Oct 3, 2025 | 53.04 | 54.16 | 52.46 | 52.46 | 51.88 | -1.85% | 1 |
| Oct 2, 2025 | 54.60 | 54.60 | 53.33 | 53.45 | 52.86 | -0.45% | 109 |
| Oct 1, 2025 | 52.95 | 53.69 | 52.95 | 53.69 | 53.10 | 0.89% | 9 |
| Sep 30, 2025 | 53.78 | 54.30 | 53.14 | 53.22 | 52.63 | -3.96% | 388 |
| Sep 29, 2025 | 53.20 | 55.80 | 53.20 | 55.41 | 54.80 | 8.49% | 587 |
| Sep 26, 2025 | 50.76 | 51.08 | 50.15 | 51.08 | 50.51 | 0.91% | 33 |