Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 6.36
+0.12 (1.94%)
At close: Sep 5, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.12 | 6.21 | 6.02 | 6.09 | 6.09 | -2.56% | 1,268 |
| Sep 9, 2025 | 6.36 | 6.38 | 6.21 | 6.25 | 6.25 | -0.16% | 1,685 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.22 | 6.26 | 6.26 | -1.59% | 1,661 |
| Sep 5, 2025 | 6.35 | 6.64 | 6.28 | 6.36 | 6.36 | 1.94% | 4,316 |
| Sep 4, 2025 | 6.27 | 6.32 | 6.17 | 6.24 | 6.24 | 0.19% | 608 |
| Sep 3, 2025 | 5.85 | 6.23 | 5.84 | 6.23 | 6.23 | 8.03% | 2,654 |
| Sep 2, 2025 | 5.78 | 5.86 | 5.75 | 5.77 | 5.77 | -1.79% | 5,079 |
| Aug 29, 2025 | 5.87 | 5.99 | 5.87 | 5.87 | 5.87 | -0.51% | 151 |
| Aug 28, 2025 | 5.97 | 6.01 | 5.85 | 5.90 | 5.83 | -0.66% | 571 |
| Aug 27, 2025 | 5.75 | 5.96 | 5.75 | 5.94 | 5.87 | 0.66% | 1,153 |
| Aug 26, 2025 | 5.79 | 5.93 | 5.75 | 5.90 | 5.83 | 3.13% | 36,796 |
| Aug 25, 2025 | 5.77 | 5.77 | 5.71 | 5.72 | 5.65 | -0.83% | 366 |
| Aug 22, 2025 | 5.52 | 5.85 | 5.47 | 5.77 | 5.70 | 5.66% | 467 |
| Aug 21, 2025 | 5.51 | 5.51 | 5.43 | 5.46 | 5.40 | -2.69% | 1,539 |
| Aug 20, 2025 | 5.77 | 5.81 | 5.61 | 5.61 | 5.54 | -3.41% | 860 |
| Aug 19, 2025 | 5.74 | 5.89 | 5.74 | 5.81 | 5.74 | -1.79% | 5,024 |
| Aug 18, 2025 | 5.40 | 5.92 | 5.40 | 5.92 | 5.85 | 6.58% | 6,490 |
| Aug 15, 2025 | 5.49 | 5.58 | 5.42 | 5.55 | 5.48 | 5.71% | 50,273 |
| Aug 14, 2025 | 5.06 | 5.25 | 5.02 | 5.25 | 5.19 | 3.98% | 1,457 |
| Aug 13, 2025 | 4.95 | 5.09 | 4.94 | 5.05 | 4.99 | 1.41% | 1,908 |
| Aug 12, 2025 | 4.88 | 4.99 | 4.88 | 4.98 | 4.92 | 2.77% | 247 |
| Aug 11, 2025 | 4.85 | 4.97 | 4.82 | 4.85 | 4.79 | 0.52% | 1,462 |
| Aug 8, 2025 | 4.91 | 4.91 | 4.82 | 4.82 | 4.76 | -2.33% | 6,047 |
| Aug 7, 2025 | 4.98 | 5.08 | 4.94 | 4.94 | 4.88 | -1.00% | 219 |
| Aug 6, 2025 | 5.13 | 5.13 | 4.99 | 4.99 | 4.93 | -2.45% | 423 |
| Aug 5, 2025 | 5.01 | 5.11 | 5.00 | 5.11 | 5.05 | 2.51% | 7,381 |
| Aug 4, 2025 | 4.80 | 5.09 | 4.80 | 4.99 | 4.93 | 6.63% | 5,258 |
| Aug 1, 2025 | 5.50 | 5.50 | 4.63 | 4.68 | 4.62 | -17.18% | 17,181 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.61 | 5.65 | 5.58 | -3.17% | 452 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.80 | 5.83 | 5.76 | -1.52% | 759 |
| Jul 29, 2025 | 6.06 | 6.08 | 5.92 | 5.92 | 5.85 | -3.19% | 1,773 |
| Jul 28, 2025 | 6.27 | 6.27 | 6.10 | 6.12 | 6.04 | -1.00% | 1,350 |
| Jul 25, 2025 | 6.18 | 6.18 | 6.08 | 6.18 | 6.10 | 0.29% | 103 |
| Jul 24, 2025 | 6.32 | 6.32 | 6.15 | 6.16 | 6.09 | -2.69% | 4,373 |
| Jul 23, 2025 | 6.24 | 6.33 | 6.18 | 6.33 | 6.25 | 3.84% | 10,744 |
| Jul 22, 2025 | 5.62 | 6.10 | 5.62 | 6.10 | 6.02 | 7.40% | 10,767 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.61 | 5.68 | 5.61 | 1.98% | 1,542 |
| Jul 18, 2025 | 5.58 | 5.66 | 5.57 | 5.57 | 5.50 | -0.62% | 3,972 |
| Jul 17, 2025 | 5.57 | 5.60 | 5.53 | 5.60 | 5.53 | 3.92% | 2,120 |
| Jul 16, 2025 | 5.42 | 5.50 | 5.39 | 5.39 | 5.33 | -2.02% | 2,282 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.44 | -2.12% | 527 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.61 | 5.62 | 5.55 | -3.45% | 1,783 |
| Jul 11, 2025 | 5.79 | 5.83 | 5.79 | 5.82 | 5.75 | -2.50% | 277 |
| Jul 10, 2025 | 6.01 | 6.11 | 5.97 | 5.97 | 5.90 | 2.91% | 1,914 |
| Jul 9, 2025 | 5.92 | 5.92 | 5.75 | 5.80 | 5.73 | 1.84% | 2,050 |
| Jul 8, 2025 | 5.72 | 5.82 | 5.61 | 5.70 | 5.63 | - | 1,799 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.63 | -2.13% | 4,873 |
| Jul 3, 2025 | 5.93 | 5.94 | 5.79 | 5.82 | 5.75 | -1.62% | 754 |
| Jul 2, 2025 | 5.67 | 5.92 | 5.65 | 5.92 | 5.85 | 2.85% | 2,301 |
| Jul 1, 2025 | 5.39 | 5.82 | 5.39 | 5.75 | 5.68 | 7.29% | 2,602 |