Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 3.490
+0.045 (1.31%)
Mar 27, 2026, 2:25 PM GMT
LON:0K7J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.40 | 3.41 | 3.41 | -1.02% | 7,543 |
| Mar 26, 2026 | 3.47 | 3.60 | 3.45 | 3.45 | 3.45 | -3.77% | 4,106 |
| Mar 25, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | 1,035 |
| Mar 24, 2026 | 3.53 | 3.60 | 3.49 | 3.57 | 3.57 | -1.92% | 1,170 |
| Mar 23, 2026 | 3.41 | 3.64 | 3.35 | 3.64 | 3.64 | 7.37% | 3,808 |
| Mar 20, 2026 | 3.54 | 3.58 | 3.35 | 3.39 | 3.39 | -3.42% | 2,249 |
| Mar 19, 2026 | 3.70 | 3.76 | 3.47 | 3.51 | 3.51 | -7.02% | 6,611 |
| Mar 18, 2026 | 3.85 | 3.87 | 3.77 | 3.78 | 3.78 | -2.45% | 416 |
| Mar 17, 2026 | 3.96 | 3.99 | 3.87 | 3.87 | 3.87 | -2.52% | 679 |
| Mar 16, 2026 | 4.04 | 4.09 | 3.89 | 3.97 | 3.97 | -1.98% | 3,190 |
| Mar 13, 2026 | 4.21 | 4.23 | 4.05 | 4.05 | 4.05 | -1.27% | 1,903 |
| Mar 12, 2026 | 4.23 | 4.25 | 4.10 | 4.10 | 4.10 | -3.48% | 2,423 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.20 | 4.25 | 4.25 | -0.93% | 2,376 |
| Mar 10, 2026 | 4.28 | 4.30 | 4.17 | 4.29 | 4.29 | 3.12% | 61 |
| Mar 9, 2026 | 4.11 | 4.16 | 3.99 | 4.16 | 4.16 | -1.42% | 688 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.12 | 4.22 | 4.22 | -2.99% | 1,674 |
| Mar 5, 2026 | 4.58 | 4.58 | 4.32 | 4.35 | 4.35 | -4.29% | 46,088 |
| Mar 4, 2026 | 4.44 | 4.55 | 4.36 | 4.55 | 4.55 | 5.45% | 2,279 |
| Mar 3, 2026 | 4.37 | 4.37 | 4.23 | 4.31 | 4.31 | -2.29% | 2,504 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -2.37% | 583 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.44 | 4.52 | 4.52 | -0.26% | 1,161 |
| Feb 26, 2026 | 4.60 | 4.64 | 4.52 | 4.53 | 4.46 | - | 341 |
| Feb 25, 2026 | 4.69 | 4.69 | 4.45 | 4.53 | 4.46 | -2.79% | 924 |
| Feb 24, 2026 | 4.69 | 4.69 | 4.60 | 4.66 | 4.59 | -0.24% | 627 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.66 | 4.67 | 4.60 | -1.04% | 112 |
| Feb 20, 2026 | 4.69 | 4.79 | 4.63 | 4.72 | 4.65 | 1.51% | 3,637 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.58 | -2.21% | 186 |
| Feb 18, 2026 | 4.70 | 4.82 | 4.70 | 4.76 | 4.68 | 2.68% | 5,094 |
| Feb 17, 2026 | 4.70 | 4.71 | 4.62 | 4.63 | 4.56 | -0.39% | 1,370 |
| Feb 13, 2026 | 4.58 | 4.65 | 4.53 | 4.65 | 4.58 | 4.75% | 1,249 |
| Feb 12, 2026 | 4.53 | 4.70 | 4.39 | 4.44 | 4.37 | -2.03% | 3,848 |
| Feb 11, 2026 | 4.59 | 4.59 | 4.51 | 4.53 | 4.46 | -0.92% | 986 |
| Feb 10, 2026 | 4.40 | 4.57 | 4.36 | 4.57 | 4.50 | 0.02% | 10,915 |
| Feb 9, 2026 | 4.57 | 4.69 | 4.53 | 4.57 | 4.50 | -1.27% | 1,586 |
| Feb 6, 2026 | 3.88 | 4.78 | 3.87 | 4.63 | 4.56 | 3.35% | 47,548 |
| Feb 5, 2026 | 4.60 | 4.62 | 4.45 | 4.48 | 4.41 | -1.54% | 4,478 |
| Feb 4, 2026 | 4.55 | 4.57 | 4.36 | 4.55 | 4.48 | 5.08% | 1,150 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.33 | 4.33 | 4.26 | -1.14% | 3,101 |
| Feb 2, 2026 | 4.26 | 4.39 | 4.17 | 4.38 | 4.31 | 2.77% | 6,018 |
| Jan 30, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.20 | 3.22% | 528 |
| Jan 29, 2026 | 4.29 | 4.35 | 4.10 | 4.13 | 4.06 | -6.58% | 6,964 |
| Jan 28, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.35 | 2.01% | 1,115 |
| Jan 27, 2026 | 4.39 | 4.39 | 4.31 | 4.33 | 4.27 | -1.97% | 98 |
| Jan 26, 2026 | 4.40 | 4.42 | 4.37 | 4.42 | 4.35 | 1.84% | 54 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.29 | 4.34 | 4.27 | 0.35% | 2,517 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.27 | 4.33 | 4.26 | 3.69% | 3,511 |
| Jan 21, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.11 | 0.26% | 730 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.16 | 4.10 | -0.45% | 274 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.11 | -1.09% | 20,859 |
| Jan 15, 2026 | 4.22 | 4.27 | 4.14 | 4.23 | 4.16 | -0.12% | 5,875 |