Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 5.59
-0.05 (-0.89%)
Sep 25, 2026, 5:14 PM GMT
LON:0K7J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.56 | 5.65 | 5.55 | 5.59 | 5.59 | -0.80% | 627 |
| 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 |
| Aug 31, 2026 | 6.06 | 6.09 | 5.99 | 6.09 | 6.09 | 0.82% | 2,761 |
| Aug 28, 2026 | 6.00 | 6.24 | 5.94 | 6.11 | 6.04 | 4.09% | 30,469 |
| Aug 27, 2026 | 5.92 | 6.05 | 5.81 | 5.87 | 5.80 | -2.49% | 2,030 |
| Aug 26, 2026 | 5.95 | 6.02 | 5.87 | 6.02 | 5.95 | 0.53% | 154 |
| Aug 25, 2026 | 6.14 | 6.14 | 5.89 | 5.99 | 5.92 | -1.67% | 2,409 |
| Aug 24, 2026 | 6.16 | 6.16 | 6.03 | 6.09 | 6.02 | 0.99% | 938 |
| Aug 21, 2026 | 5.84 | 6.05 | 5.79 | 6.03 | 5.96 | 1.20% | 2,361 |
| Aug 20, 2026 | 6.22 | 6.22 | 5.90 | 5.96 | 5.89 | -3.89% | 7,206 |
| Aug 19, 2026 | 6.00 | 6.21 | 6.00 | 6.20 | 6.13 | 3.16% | 682 |
| Aug 18, 2026 | 5.97 | 6.07 | 5.91 | 6.01 | 5.94 | -1.47% | 10,580 |
| Aug 17, 2026 | 6.29 | 6.29 | 6.07 | 6.10 | 6.03 | -0.02% | 6,879 |
| Aug 14, 2026 | 6.08 | 6.27 | 6.08 | 6.10 | 6.03 | -0.16% | 6,687 |
| Aug 13, 2026 | 6.21 | 6.35 | 6.11 | 6.11 | 6.04 | -0.48% | 10,392 |
| Aug 12, 2026 | 6.16 | 6.16 | 5.99 | 6.14 | 6.07 | 0.24% | 11,060 |
| Aug 11, 2026 | 5.77 | 6.15 | 5.77 | 6.13 | 6.05 | 4.52% | 26,679 |
| Aug 10, 2026 | 5.95 | 6.02 | 5.81 | 5.86 | 5.79 | -1.66% | 6,954 |
| Aug 7, 2026 | 6.17 | 6.17 | 5.89 | 5.96 | 5.89 | -3.11% | 14,793 |
| Aug 6, 2026 | 6.33 | 6.33 | 6.06 | 6.15 | 6.08 | -2.23% | 9,921 |
| Aug 5, 2026 | 6.19 | 6.31 | 5.98 | 6.29 | 6.22 | 3.28% | 14,857 |
| Aug 4, 2026 | 6.56 | 6.56 | 6.04 | 6.09 | 6.02 | -4.69% | 21,736 |
| Aug 3, 2026 | 5.51 | 6.41 | 5.51 | 6.39 | 6.32 | 9.61% | 54,414 |
| Jul 31, 2026 | 5.57 | 7.10 | 5.57 | 5.83 | 5.76 | 14.32% | 98,731 |
| Jul 30, 2026 | 5.28 | 5.28 | 5.01 | 5.10 | 5.04 | -1.93% | 1,777 |
| Jul 29, 2026 | 5.19 | 5.20 | 5.08 | 5.20 | 5.14 | -0.94% | 571 |
| Jul 28, 2026 | 5.18 | 5.31 | 5.18 | 5.25 | 5.19 | -0.95% | 1,863 |
| Jul 27, 2026 | 5.00 | 5.36 | 5.00 | 5.30 | 5.24 | 4.54% | 9,426 |
| Jul 24, 2026 | 5.11 | 5.13 | 5.02 | 5.07 | 5.01 | 1.50% | 2,653 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 4.94 | -6.97% | 4,767 |
| Jul 22, 2026 | 5.26 | 5.56 | 5.26 | 5.37 | 5.31 | 3.46% | 2,753 |
| Jul 21, 2026 | 5.13 | 5.23 | 5.13 | 5.19 | 5.13 | 1.27% | 686 |
| Jul 20, 2026 | 5.31 | 5.32 | 5.13 | 5.13 | 5.07 | 0.29% | 973 |
| Jul 17, 2026 | 5.48 | 5.52 | 5.11 | 5.11 | 5.05 | -6.24% | 7,148 |