Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 4.630
+0.150 (3.35%)
At close: Feb 6, 2026
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.88 | 4.78 | 3.87 | 4.63 | 4.63 | 3.35% | 47,548 |
| Feb 5, 2026 | 4.60 | 4.62 | 4.45 | 4.48 | 4.48 | -1.54% | 4,478 |
| Feb 4, 2026 | 4.55 | 4.57 | 4.36 | 4.55 | 4.55 | 5.08% | 1,150 |
| Feb 3, 2026 | 4.34 | 4.50 | 4.33 | 4.33 | 4.33 | -1.14% | 3,101 |
| Feb 2, 2026 | 4.26 | 4.39 | 4.17 | 4.38 | 4.38 | 2.77% | 6,018 |
| Jan 30, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 3.22% | 528 |
| Jan 29, 2026 | 4.29 | 4.35 | 4.10 | 4.13 | 4.13 | -6.58% | 6,964 |
| Jan 28, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 2.01% | 1,115 |
| Jan 27, 2026 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -1.97% | 98 |
| Jan 26, 2026 | 4.40 | 4.42 | 4.37 | 4.42 | 4.42 | 1.84% | 54 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | 0.35% | 2,517 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.27 | 4.33 | 4.33 | 3.69% | 3,511 |
| Jan 21, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | 0.26% | 730 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | -0.45% | 274 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -1.09% | 20,859 |
| Jan 15, 2026 | 4.22 | 4.27 | 4.14 | 4.23 | 4.23 | -0.12% | 5,875 |
| Jan 14, 2026 | 4.27 | 4.30 | 4.19 | 4.23 | 4.23 | -0.47% | 2,943 |
| Jan 13, 2026 | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | 0.50% | 2,419 |
| Jan 12, 2026 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | -0.05% | 20,568 |
| Jan 9, 2026 | 4.22 | 4.30 | 4.12 | 4.23 | 4.23 | 3.68% | 11,119 |
| Jan 8, 2026 | 3.93 | 4.13 | 3.93 | 4.08 | 4.08 | 3.71% | 16,312 |
| Jan 7, 2026 | 3.94 | 4.01 | 3.93 | 3.94 | 3.94 | 0.77% | 11,849 |
| Jan 6, 2026 | 3.72 | 3.91 | 3.72 | 3.91 | 3.91 | 4.24% | 6,356 |
| Jan 5, 2026 | 3.80 | 3.82 | 3.73 | 3.75 | 3.75 | -0.64% | 18,840 |
| Jan 2, 2026 | 3.73 | 3.77 | 3.68 | 3.77 | 3.77 | 0.13% | 80,474 |
| Dec 31, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | -1.70% | 1,283 |
| Dec 30, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 1.89% | 2,227 |
| Dec 29, 2025 | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | 1.87% | 22,720 |
| Dec 24, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 1.29% | 2,086 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.36% | 1,028 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.03% | 1,122 |
| Dec 19, 2025 | 3.74 | 3.78 | 3.73 | 3.73 | 3.73 | -3.87% | 2,015 |
| Dec 18, 2025 | 3.89 | 3.96 | 3.88 | 3.88 | 3.88 | 1.02% | 3,211 |
| Dec 17, 2025 | 3.80 | 3.93 | 3.78 | 3.84 | 3.84 | 1.35% | 2,744 |
| Dec 16, 2025 | 3.77 | 3.84 | 3.75 | 3.79 | 3.79 | 1.20% | 45,248 |
| Dec 15, 2025 | 3.85 | 3.87 | 3.68 | 3.75 | 3.75 | -1.71% | 13,651 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -2.06% | 6,010 |
| Dec 11, 2025 | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | 4.01% | 962 |
| Dec 10, 2025 | 3.64 | 3.78 | 3.62 | 3.74 | 3.74 | 3.03% | 7,355 |
| 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 |