Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 3.740
+0.110 (3.03%)
At close: Dec 10, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.38% | 6,879 |
| Dec 9, 2025 | 3.60 | 3.66 | 3.57 | 3.63 | 3.63 | -0.27% | 1,343 |
| Dec 8, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.67% | 5,760 |
| Dec 5, 2025 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | 1.08% | 730 |
| Dec 4, 2025 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -3.39% | 1,029 |
| Dec 3, 2025 | 3.73 | 3.88 | 3.71 | 3.83 | 3.83 | 3.65% | 1,912 |
| Dec 2, 2025 | 3.75 | 3.78 | 3.68 | 3.70 | 3.70 | -4.52% | 4,922 |
| Dec 1, 2025 | 3.61 | 3.91 | 3.55 | 3.87 | 3.87 | 6.03% | 19,784 |
| Nov 28, 2025 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 3,120 |
| Nov 26, 2025 | 3.42 | 3.62 | 3.42 | 3.60 | 3.53 | 2.04% | 5,381 |
| Nov 25, 2025 | 3.48 | 3.61 | 3.48 | 3.53 | 3.46 | 3.76% | 4,499 |
| Nov 24, 2025 | 3.34 | 3.43 | 3.30 | 3.40 | 3.33 | 0.29% | 1,585 |
| Nov 21, 2025 | 3.25 | 3.39 | 3.22 | 3.39 | 3.32 | 4.73% | 1,698 |
| Nov 20, 2025 | 3.34 | 3.36 | 3.22 | 3.24 | 3.17 | -0.40% | 23,520 |
| Nov 19, 2025 | 3.33 | 3.34 | 3.25 | 3.25 | 3.19 | -2.93% | 336 |
| Nov 18, 2025 | 3.29 | 3.36 | 3.27 | 3.35 | 3.28 | -2.42% | 5,190 |
| Nov 17, 2025 | 3.44 | 3.49 | 3.39 | 3.43 | 3.36 | 2.27% | 3,795 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.25 | 3.36 | 3.29 | -1.61% | 8,662 |
| Nov 13, 2025 | 3.32 | 3.50 | 3.32 | 3.41 | 3.34 | -0.58% | 11,466 |
| Nov 12, 2025 | 3.33 | 3.48 | 3.32 | 3.43 | 3.36 | 2.05% | 4,127 |
| Nov 11, 2025 | 3.25 | 3.38 | 3.21 | 3.36 | 3.30 | 2.78% | 7,957 |
| Nov 10, 2025 | 3.28 | 3.32 | 3.21 | 3.27 | 3.21 | 3.48% | 10,483 |
| Nov 7, 2025 | 3.09 | 3.16 | 3.08 | 3.16 | 3.10 | 0.93% | 4,625 |
| Nov 6, 2025 | 3.23 | 3.31 | 3.13 | 3.13 | 3.07 | -3.96% | 11,062 |
| Nov 5, 2025 | 3.18 | 3.32 | 3.11 | 3.26 | 3.20 | 3.49% | 14,437 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.08 | 3.15 | 3.09 | -3.05% | 41,326 |
| Nov 3, 2025 | 3.40 | 3.46 | 3.25 | 3.25 | 3.19 | -5.25% | 35,675 |
| Oct 31, 2025 | 4.30 | 4.38 | 3.10 | 3.43 | 3.36 | -28.71% | 323,997 |
| Oct 30, 2025 | 4.90 | 4.92 | 4.78 | 4.81 | 4.72 | -2.04% | 1,376 |
| Oct 29, 2025 | 4.97 | 5.00 | 4.89 | 4.91 | 4.81 | -1.60% | 2,053 |
| Oct 28, 2025 | 5.07 | 5.07 | 4.92 | 4.99 | 4.89 | -1.19% | 4,085 |
| Oct 27, 2025 | 5.09 | 5.13 | 5.00 | 5.05 | 4.95 | 1.22% | 3,314 |
| Oct 24, 2025 | 5.07 | 5.07 | 4.98 | 4.99 | 4.89 | -0.22% | 2,029 |
| Oct 23, 2025 | 4.88 | 5.00 | 4.84 | 5.00 | 4.90 | 2.63% | 3,136 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.87 | 4.78 | -0.57% | 914 |
| Oct 21, 2025 | 4.83 | 4.95 | 4.82 | 4.90 | 4.80 | 1.24% | 878 |
| Oct 20, 2025 | 4.86 | 4.93 | 4.83 | 4.84 | 4.75 | 1.04% | 1,695 |
| Oct 17, 2025 | 4.82 | 4.82 | 4.75 | 4.79 | 4.70 | -1.84% | 986 |
| Oct 16, 2025 | 4.84 | 4.88 | 4.79 | 4.88 | 4.79 | 1.77% | 625 |
| Oct 15, 2025 | 4.94 | 4.97 | 4.80 | 4.80 | 4.70 | -1.92% | 7,363 |
| Oct 14, 2025 | 4.79 | 4.92 | 4.77 | 4.89 | 4.79 | 0.82% | 1,314 |
| Oct 13, 2025 | 4.97 | 5.00 | 4.85 | 4.85 | 4.75 | -0.41% | 3,340 |
| Oct 10, 2025 | 5.07 | 5.07 | 4.87 | 4.87 | 4.77 | -2.13% | 4,728 |
| Oct 9, 2025 | 5.03 | 5.04 | 4.90 | 4.98 | 4.88 | -1.47% | 2,223 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.05 | 5.05 | 4.95 | -3.81% | 6,667 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.15 | -0.96% | 156 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.28 | 5.30 | 5.20 | -2.59% | 16,436 |
| Oct 3, 2025 | 5.32 | 5.51 | 5.26 | 5.44 | 5.34 | 5.26% | 4,784 |
| Oct 2, 2025 | 5.21 | 5.21 | 5.10 | 5.17 | 5.07 | -0.62% | 7,474 |
| Oct 1, 2025 | 5.23 | 5.31 | 5.15 | 5.20 | 5.10 | 1.98% | 4,993 |