Newell Brands Inc. (LON:0K7J)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.81
-0.06 (-0.97%)
Nov 10, 2026, 5:05 PM GMT
LON:0K7J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.81 | 5.81 | 5.71 | 5.81 | 5.81 | -0.97% | 768 |
| Nov 9, 2026 | 5.55 | 5.87 | 5.45 | 5.87 | 5.87 | 7.01% | 2,111 |
| Nov 6, 2026 | 5.46 | 5.50 | 5.37 | 5.48 | 5.48 | -1.06% | 3,552 |
| Nov 5, 2026 | 5.97 | 5.99 | 5.48 | 5.54 | 5.54 | -6.42% | 3,984 |
| Nov 4, 2026 | 5.83 | 6.12 | 5.77 | 5.92 | 5.92 | 5.35% | 12,705 |
| Nov 3, 2026 | 6.00 | 6.00 | 5.61 | 5.62 | 5.62 | -6.50% | 6,500 |
| Nov 2, 2026 | 5.24 | 6.03 | 5.13 | 6.01 | 6.01 | 16.99% | 20,504 |
| Oct 30, 2026 | 5.00 | 5.32 | 4.56 | 5.14 | 5.14 | -2.52% | 27,171 |
| Oct 29, 2026 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | 2.73% | 8,245 |
| Oct 28, 2026 | 5.45 | 5.45 | 5.08 | 5.13 | 5.13 | -4.82% | 736 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | 0.94% | 4 |
| Oct 26, 2026 | 5.47 | 5.47 | 5.33 | 5.34 | 5.34 | -1.29% | 4,875 |
| Oct 23, 2026 | 5.68 | 5.73 | 5.41 | 5.41 | 5.41 | -6.56% | 5,758 |
| Oct 22, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 3.02% | 207 |
| Oct 21, 2026 | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.35% | 417 |
| Oct 20, 2026 | 5.63 | 5.64 | 5.44 | 5.64 | 5.64 | 1.25% | 3,473 |
| Oct 19, 2026 | 5.71 | 5.79 | 5.57 | 5.57 | 5.57 | -0.70% | 881 |
| Oct 16, 2026 | 5.77 | 5.92 | 5.61 | 5.61 | 5.61 | -1.55% | 2,157 |
| Oct 15, 2026 | 5.49 | 5.81 | 5.49 | 5.70 | 5.70 | 3.80% | 1,834 |
| Oct 14, 2026 | 5.50 | 5.53 | 5.45 | 5.49 | 5.49 | -1.44% | 3,279 |
| Oct 13, 2026 | 5.56 | 5.57 | 5.53 | 5.57 | 5.57 | -0.74% | 276 |
| Oct 12, 2026 | 5.67 | 5.70 | 5.61 | 5.61 | 5.61 | -1.12% | 126 |
| Oct 9, 2026 | 5.70 | 5.71 | 5.61 | 5.68 | 5.68 | 0.06% | 201 |
| Oct 8, 2026 | 5.64 | 5.77 | 5.62 | 5.67 | 5.67 | 0.20% | 476 |
| Oct 7, 2026 | 5.65 | 5.66 | 5.50 | 5.66 | 5.66 | 0.98% | 155 |
| Oct 6, 2026 | 5.49 | 5.62 | 5.49 | 5.61 | 5.61 | 1.82% | 4,281 |
| Oct 5, 2026 | 5.37 | 5.51 | 5.33 | 5.51 | 5.51 | 2.48% | 10,420 |
| Oct 2, 2026 | 5.39 | 5.42 | 5.29 | 5.37 | 5.37 | 1.89% | 4,324 |
| Oct 1, 2026 | 5.21 | 5.37 | 5.19 | 5.27 | 5.27 | -0.15% | 3,594 |
| Sep 30, 2026 | 5.37 | 5.37 | 5.28 | 5.28 | 5.28 | 1.10% | 1,499 |
| Sep 29, 2026 | 5.49 | 5.54 | 5.22 | 5.22 | 5.22 | -3.64% | 2,028 |
| Sep 28, 2026 | 5.49 | 5.50 | 5.37 | 5.42 | 5.42 | -3.04% | 1,612 |
| Sep 25, 2026 | 5.56 | 5.65 | 5.55 | 5.59 | 5.59 | -0.80% | 628 |
| Sep 24, 2026 | 5.74 | 5.74 | 5.60 | 5.64 | 5.64 | -1.31% | 275 |
| Sep 23, 2026 | 5.78 | 5.84 | 5.70 | 5.71 | 5.71 | -0.70% | 942 |
| Sep 22, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 4.55% | 107 |
| Sep 21, 2026 | 5.53 | 5.59 | 5.31 | 5.50 | 5.50 | 0.36% | 2,129 |
| Sep 18, 2026 | 5.55 | 5.56 | 5.48 | 5.48 | 5.48 | -2.83% | 1,753 |
| Sep 17, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -2.95% | 38 |
| Sep 16, 2026 | 5.64 | 5.84 | 5.64 | 5.81 | 5.81 | 2.68% | 899 |
| Sep 15, 2026 | 5.80 | 5.80 | 5.65 | 5.66 | 5.66 | -3.58% | 7,681 |
| Sep 14, 2026 | 5.83 | 5.91 | 5.75 | 5.87 | 5.87 | 0.52% | 746 |
| Sep 11, 2026 | 5.89 | 5.89 | 5.73 | 5.84 | 5.84 | -1.02% | 1,155 |
| Sep 10, 2026 | 5.98 | 6.01 | 5.89 | 5.90 | 5.90 | -2.32% | 1,517 |
| Sep 9, 2026 | 6.29 | 6.44 | 6.04 | 6.04 | 6.04 | -5.78% | 6,214 |
| Sep 8, 2026 | 6.17 | 6.45 | 6.06 | 6.41 | 6.41 | 4.23% | 8,569 |
| Sep 4, 2026 | 6.13 | 6.23 | 6.03 | 6.15 | 6.15 | 1.74% | 2,783 |
| Sep 3, 2026 | 6.11 | 6.12 | 5.76 | 6.05 | 6.05 | 0.07% | 2,991 |
| Sep 2, 2026 | 6.08 | 6.08 | 5.98 | 6.04 | 6.04 | 1.71% | 1,823 |
| Sep 1, 2026 | 6.23 | 6.23 | 5.84 | 5.94 | 5.94 | -2.46% | 9,045 |