Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 4.989
-0.011 (-0.21%)
At close: Oct 24, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -0.22% | 2,029 |
| Oct 23, 2025 | 4.88 | 5.00 | 4.84 | 5.00 | 5.00 | 2.63% | 3,136 |
| Oct 22, 2025 | 4.85 | 4.93 | 4.81 | 4.87 | 4.87 | -0.57% | 914 |
| Oct 21, 2025 | 4.83 | 4.95 | 4.82 | 4.90 | 4.90 | 1.24% | 878 |
| Oct 20, 2025 | 4.86 | 4.93 | 4.83 | 4.84 | 4.84 | 1.04% | 1,695 |
| Oct 17, 2025 | 4.82 | 4.82 | 4.75 | 4.79 | 4.79 | -1.84% | 986 |
| Oct 16, 2025 | 4.84 | 4.88 | 4.79 | 4.88 | 4.88 | 1.77% | 625 |
| Oct 15, 2025 | 4.94 | 4.97 | 4.80 | 4.80 | 4.80 | -1.92% | 7,363 |
| Oct 14, 2025 | 4.79 | 4.92 | 4.77 | 4.89 | 4.89 | 0.82% | 1,314 |
| Oct 13, 2025 | 4.97 | 5.00 | 4.85 | 4.85 | 4.85 | -0.41% | 3,340 |
| Oct 10, 2025 | 5.07 | 5.07 | 4.87 | 4.87 | 4.87 | -2.13% | 4,728 |
| Oct 9, 2025 | 5.03 | 5.04 | 4.90 | 4.98 | 4.98 | -1.47% | 2,223 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | -3.81% | 6,667 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.96% | 156 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.28 | 5.30 | 5.30 | -2.59% | 16,436 |
| Oct 3, 2025 | 5.32 | 5.51 | 5.26 | 5.44 | 5.44 | 5.26% | 4,784 |
| Oct 2, 2025 | 5.21 | 5.21 | 5.10 | 5.17 | 5.17 | -0.62% | 7,474 |
| Oct 1, 2025 | 5.23 | 5.31 | 5.15 | 5.20 | 5.20 | 1.98% | 4,993 |
| Sep 30, 2025 | 5.08 | 5.10 | 4.94 | 5.10 | 5.10 | 0.61% | 3,656 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.04 | 5.07 | 5.07 | -3.45% | 2,085 |
| Sep 26, 2025 | 5.16 | 5.27 | 5.14 | 5.25 | 5.25 | 0.98% | 227 |
| Sep 25, 2025 | 5.31 | 5.39 | 5.20 | 5.20 | 5.20 | -3.36% | 969 |
| Sep 24, 2025 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | -1.99% | 1,533 |
| Sep 23, 2025 | 5.55 | 5.56 | 5.49 | 5.49 | 5.49 | 0.53% | 2,668 |
| Sep 22, 2025 | 5.48 | 5.51 | 5.45 | 5.46 | 5.46 | -2.15% | 2,518 |
| Sep 19, 2025 | 5.80 | 5.81 | 5.57 | 5.58 | 5.58 | -4.45% | 11,599 |
| Sep 18, 2025 | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | -3.63% | 977 |
| Sep 17, 2025 | 5.90 | 6.06 | 5.82 | 6.06 | 6.06 | 4.50% | 3,264 |
| Sep 16, 2025 | 5.81 | 5.85 | 5.75 | 5.80 | 5.80 | -0.79% | 2,936 |
| Sep 15, 2025 | 5.98 | 5.99 | 5.85 | 5.85 | 5.85 | -1.43% | 1,034 |
| Sep 12, 2025 | 6.01 | 6.01 | 5.88 | 5.93 | 5.93 | -2.06% | 812 |
| Sep 11, 2025 | 6.09 | 6.20 | 6.06 | 6.06 | 6.06 | -0.10% | 789 |
| Sep 10, 2025 | 6.12 | 6.21 | 6.02 | 6.06 | 6.06 | -3.02% | 4,025 |
| 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 |