Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 5.85
+0.76 (14.83%)
Jul 31, 2026, 5:14 PM GMT
LON:0K7J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.57 | 7.10 | 5.57 | 5.83 | 5.83 | 14.32% | 98,731 |
| Jul 30, 2026 | 5.28 | 5.28 | 5.01 | 5.10 | 5.10 | -1.93% | 1,777 |
| Jul 29, 2026 | 5.19 | 5.20 | 5.08 | 5.20 | 5.20 | -0.94% | 571 |
| Jul 28, 2026 | 5.18 | 5.31 | 5.18 | 5.25 | 5.25 | -0.95% | 1,863 |
| Jul 27, 2026 | 5.00 | 5.36 | 5.00 | 5.30 | 5.30 | 4.54% | 9,426 |
| Jul 24, 2026 | 5.11 | 5.13 | 5.02 | 5.07 | 5.07 | 1.50% | 2,653 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -6.97% | 4,767 |
| Jul 22, 2026 | 5.26 | 5.56 | 5.26 | 5.37 | 5.37 | 3.46% | 2,753 |
| Jul 21, 2026 | 5.13 | 5.23 | 5.13 | 5.19 | 5.19 | 1.27% | 686 |
| Jul 20, 2026 | 5.31 | 5.32 | 5.13 | 5.13 | 5.13 | 0.29% | 973 |
| Jul 17, 2026 | 5.48 | 5.52 | 5.11 | 5.11 | 5.11 | -6.24% | 7,148 |
| Jul 16, 2026 | 5.26 | 5.60 | 5.26 | 5.45 | 5.45 | 4.61% | 12,770 |
| Jul 15, 2026 | 5.11 | 5.31 | 5.11 | 5.21 | 5.21 | 3.68% | 6,391 |
| Jul 14, 2026 | 5.14 | 5.14 | 5.02 | 5.03 | 5.03 | -0.32% | 948 |
| Jul 13, 2026 | 5.22 | 5.26 | 5.02 | 5.04 | 5.04 | -4.65% | 10,320 |
| Jul 10, 2026 | 5.21 | 5.32 | 5.21 | 5.29 | 5.29 | 2.07% | 1,665 |
| Jul 9, 2026 | 5.00 | 5.21 | 5.00 | 5.18 | 5.18 | 0.29% | 1,195 |
| Jul 8, 2026 | 5.40 | 5.44 | 5.02 | 5.17 | 5.17 | -8.38% | 8,487 |
| Jul 7, 2026 | 5.64 | 5.72 | 5.59 | 5.64 | 5.64 | 1.58% | 2,742 |
| Jul 6, 2026 | 5.93 | 5.96 | 5.44 | 5.55 | 5.55 | -1.77% | 4,296 |
| Jul 2, 2026 | 5.82 | 5.98 | 5.65 | 5.65 | 5.65 | -4.88% | 13,128 |
| Jul 1, 2026 | 6.14 | 6.18 | 5.94 | 5.94 | 5.94 | -1.33% | 4,325 |
| Jun 30, 2026 | 6.05 | 6.12 | 5.96 | 6.02 | 6.02 | -0.17% | 7,499 |
| Jun 29, 2026 | 5.72 | 6.04 | 5.61 | 6.03 | 6.03 | 5.94% | 17,470 |
| Jun 26, 2026 | 5.94 | 6.14 | 5.69 | 5.69 | 5.69 | -1.34% | 11,762 |
| Jun 25, 2026 | 5.57 | 5.92 | 5.49 | 5.77 | 5.77 | 5.86% | 30,736 |
| Jun 24, 2026 | 5.19 | 5.49 | 5.12 | 5.45 | 5.45 | 9.22% | 72,933 |
| Jun 23, 2026 | 4.96 | 5.21 | 4.80 | 4.99 | 4.99 | -0.20% | 11,573 |
| Jun 22, 2026 | 4.99 | 5.04 | 4.86 | 5.00 | 5.00 | -2.71% | 3,779 |
| Jun 18, 2026 | 5.05 | 5.16 | 4.90 | 5.14 | 5.14 | 2.27% | 5,168 |
| Jun 17, 2026 | 4.69 | 5.25 | 4.69 | 5.03 | 5.03 | 5.02% | 14,182 |
| Jun 16, 2026 | 4.82 | 4.82 | 4.70 | 4.79 | 4.78 | -0.94% | 2,447 |
| Jun 15, 2026 | 4.99 | 5.02 | 4.78 | 4.83 | 4.83 | -1.83% | 5,777 |
| Jun 12, 2026 | 4.55 | 4.98 | 4.55 | 4.92 | 4.92 | 9.58% | 7,574 |
| Jun 11, 2026 | 4.40 | 4.49 | 4.30 | 4.49 | 4.49 | -2.60% | 684 |
| Jun 10, 2026 | 4.38 | 4.76 | 4.28 | 4.61 | 4.61 | 2.22% | 1,769 |
| Jun 9, 2026 | 4.24 | 4.51 | 4.23 | 4.51 | 4.51 | 9.33% | 50,643 |
| Jun 8, 2026 | 3.80 | 4.20 | 3.73 | 4.13 | 4.13 | 5.50% | 4,950 |
| Jun 5, 2026 | 3.84 | 3.92 | 3.71 | 3.91 | 3.91 | 5.39% | 10,985 |
| Jun 4, 2026 | 3.48 | 3.71 | 3.47 | 3.71 | 3.71 | 9.76% | 57,217 |
| Jun 3, 2026 | 3.26 | 3.38 | 3.20 | 3.38 | 3.38 | 1.65% | 4,031 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | 0.76% | 7,462 |
| Jun 1, 2026 | 3.40 | 3.43 | 3.28 | 3.30 | 3.30 | -5.17% | 8,505 |
| May 29, 2026 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | 0.88% | 2,036 |
| May 28, 2026 | 3.67 | 3.67 | 3.51 | 3.52 | 3.45 | -4.13% | 1,528 |
| May 27, 2026 | 3.65 | 3.75 | 3.64 | 3.67 | 3.60 | 1.10% | 10,786 |
| May 26, 2026 | 3.70 | 3.71 | 3.63 | 3.63 | 3.56 | 0.55% | 885 |
| May 22, 2026 | 3.60 | 3.64 | 3.55 | 3.61 | 3.54 | 0.28% | 2,362 |
| May 21, 2026 | 3.62 | 3.62 | 3.47 | 3.60 | 3.53 | 0.77% | 1,739 |
| May 20, 2026 | 3.40 | 3.58 | 3.37 | 3.57 | 3.50 | 0.35% | 5,245 |