Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 4.030
-0.029 (-0.72%)
May 13, 2026, 5:03 PM GMT
LON:0K7J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.06 | 4.12 | 4.03 | 4.03 | 4.03 | -0.71% | 274 |
| May 12, 2026 | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | 0.72% | 372 |
| May 11, 2026 | 4.49 | 4.60 | 4.03 | 4.03 | 4.03 | -9.84% | 4,582 |
| May 8, 2026 | 4.48 | 4.53 | 4.45 | 4.47 | 4.47 | -0.58% | 450 |
| May 7, 2026 | 4.62 | 4.65 | 4.50 | 4.50 | 4.50 | -3.10% | 5,621 |
| May 6, 2026 | 4.50 | 4.65 | 4.50 | 4.64 | 4.64 | 3.11% | 2,388 |
| May 5, 2026 | 4.65 | 4.66 | 4.46 | 4.50 | 4.50 | -3.23% | 37,660 |
| May 4, 2026 | 4.52 | 4.73 | 4.51 | 4.65 | 4.65 | 5.06% | 4,164 |
| May 1, 2026 | 4.43 | 4.61 | 4.37 | 4.43 | 4.43 | 7.69% | 59,803 |
| Apr 30, 2026 | 3.95 | 4.11 | 3.94 | 4.11 | 4.11 | 4.85% | 913 |
| Apr 29, 2026 | 4.01 | 4.02 | 3.89 | 3.92 | 3.92 | -2.95% | 1,188 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -4.22% | 2,381 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.20 | 4.22 | 4.22 | 0.64% | 1,512 |
| Apr 24, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 3.15% | 508 |
| Apr 23, 2026 | 4.17 | 4.21 | 4.06 | 4.06 | 4.06 | -1.88% | 1,675 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 4.14 | -1.90% | 8,846 |
| Apr 21, 2026 | 4.39 | 4.40 | 4.22 | 4.22 | 4.22 | -2.43% | 2,669 |
| Apr 20, 2026 | 4.29 | 4.36 | 4.19 | 4.33 | 4.33 | -0.35% | 960 |
| Apr 17, 2026 | 4.38 | 4.43 | 4.34 | 4.34 | 4.34 | 2.60% | 1,333 |
| Apr 16, 2026 | 4.19 | 4.35 | 4.19 | 4.23 | 4.23 | 4.44% | 1,947 |
| Apr 15, 2026 | 4.04 | 4.09 | 4.01 | 4.05 | 4.05 | 1.50% | 874 |
| Apr 14, 2026 | 3.88 | 4.03 | 3.80 | 3.99 | 3.99 | 4.04% | 1,435 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.75 | 3.84 | 3.84 | -1.67% | 1,439 |
| Apr 10, 2026 | 4.02 | 4.06 | 3.88 | 3.90 | 3.90 | -1.27% | 183 |
| Apr 9, 2026 | 3.75 | 4.00 | 3.75 | 3.95 | 3.95 | 2.07% | 765 |
| Apr 8, 2026 | 3.65 | 3.87 | 3.65 | 3.87 | 3.87 | 8.71% | 4,193 |
| Apr 7, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 4.25% | 34 |
| Apr 2, 2026 | 3.53 | 3.53 | 3.37 | 3.42 | 3.42 | -3.80% | 3,739 |
| Apr 1, 2026 | 3.48 | 3.56 | 3.47 | 3.55 | 3.55 | 4.41% | 1,234 |
| Mar 31, 2026 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | 2.66% | 518 |
| Mar 30, 2026 | 3.52 | 3.52 | 3.31 | 3.31 | 3.31 | -2.87% | 9,149 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.40 | 3.41 | 3.41 | -1.02% | 7,543 |
| Mar 26, 2026 | 3.47 | 3.60 | 3.45 | 3.45 | 3.45 | -3.77% | 4,106 |
| Mar 25, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | 1,035 |
| Mar 24, 2026 | 3.53 | 3.60 | 3.49 | 3.57 | 3.57 | -1.92% | 1,170 |
| Mar 23, 2026 | 3.41 | 3.64 | 3.35 | 3.64 | 3.64 | 7.37% | 3,808 |
| Mar 20, 2026 | 3.54 | 3.58 | 3.35 | 3.39 | 3.39 | -3.42% | 2,249 |
| Mar 19, 2026 | 3.70 | 3.76 | 3.47 | 3.51 | 3.51 | -7.02% | 6,611 |
| Mar 18, 2026 | 3.85 | 3.87 | 3.77 | 3.78 | 3.78 | -2.45% | 416 |
| Mar 17, 2026 | 3.96 | 3.99 | 3.87 | 3.87 | 3.87 | -2.52% | 679 |
| Mar 16, 2026 | 4.04 | 4.09 | 3.89 | 3.97 | 3.97 | -1.98% | 3,190 |
| Mar 13, 2026 | 4.21 | 4.23 | 4.05 | 4.05 | 4.05 | -1.27% | 1,903 |
| Mar 12, 2026 | 4.23 | 4.25 | 4.10 | 4.10 | 4.10 | -3.48% | 2,423 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.20 | 4.25 | 4.25 | -0.93% | 2,376 |
| Mar 10, 2026 | 4.28 | 4.30 | 4.17 | 4.29 | 4.29 | 3.12% | 61 |
| Mar 9, 2026 | 4.11 | 4.16 | 3.99 | 4.16 | 4.16 | -1.42% | 688 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.12 | 4.22 | 4.22 | -2.99% | 1,674 |
| Mar 5, 2026 | 4.58 | 4.58 | 4.32 | 4.35 | 4.35 | -4.29% | 46,088 |
| Mar 4, 2026 | 4.44 | 4.55 | 4.36 | 4.55 | 4.55 | 5.45% | 2,279 |
| Mar 3, 2026 | 4.37 | 4.37 | 4.23 | 4.31 | 4.31 | -2.29% | 2,504 |