Newell Brands Inc. (LON:0K7J)
London · Delayed Price · Currency is GBP · Price in USD 4.990
+0.070 (1.42%)
Jun 15, 2026, 12:20 PM GMT
LON:0K7J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.85 | 3.85 | 3.55 | 3.56 | 3.49 | -3.26% | 3,071 |
| May 18, 2026 | 3.95 | 3.95 | 3.68 | 3.68 | 3.61 | -5.64% | 1,547 |
| May 15, 2026 | 3.99 | 4.00 | 3.77 | 3.90 | 3.82 | -3.70% | 2,701 |
| May 14, 2026 | 4.09 | 4.09 | 4.02 | 4.05 | 3.97 | 1.25% | 12 |
| May 13, 2026 | 4.06 | 4.12 | 4.00 | 4.00 | 3.92 | -1.46% | 2,861 |
| May 12, 2026 | 4.06 | 4.09 | 4.05 | 4.06 | 3.98 | 0.73% | 372 |
| May 11, 2026 | 4.49 | 4.60 | 4.03 | 4.03 | 3.95 | -9.84% | 4,582 |
| May 8, 2026 | 4.48 | 4.53 | 4.45 | 4.47 | 4.38 | -0.57% | 450 |
| May 7, 2026 | 4.62 | 4.65 | 4.50 | 4.50 | 4.41 | -3.11% | 5,621 |
| May 6, 2026 | 4.50 | 4.65 | 4.50 | 4.64 | 4.55 | 3.11% | 2,388 |
| May 5, 2026 | 4.65 | 4.66 | 4.46 | 4.50 | 4.41 | -3.23% | 37,660 |
| May 4, 2026 | 4.52 | 4.73 | 4.51 | 4.65 | 4.56 | 5.06% | 4,164 |
| May 1, 2026 | 4.43 | 4.61 | 4.37 | 4.43 | 4.34 | 7.69% | 59,803 |
| Apr 30, 2026 | 3.95 | 4.11 | 3.94 | 4.11 | 4.03 | 4.85% | 913 |
| Apr 29, 2026 | 4.01 | 4.02 | 3.89 | 3.92 | 3.84 | -2.94% | 1,188 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 3.96 | -4.22% | 2,381 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.20 | 4.22 | 4.13 | 0.63% | 1,512 |
| Apr 24, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.11 | 3.15% | 508 |
| Apr 23, 2026 | 4.17 | 4.21 | 4.06 | 4.06 | 3.98 | -1.88% | 1,675 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 4.06 | -1.90% | 8,846 |
| Apr 21, 2026 | 4.39 | 4.40 | 4.22 | 4.22 | 4.14 | -2.43% | 2,669 |
| Apr 20, 2026 | 4.29 | 4.36 | 4.19 | 4.33 | 4.24 | -0.35% | 960 |
| Apr 17, 2026 | 4.38 | 4.43 | 4.34 | 4.34 | 4.26 | 2.60% | 1,333 |
| Apr 16, 2026 | 4.19 | 4.35 | 4.19 | 4.23 | 4.15 | 4.44% | 1,947 |
| Apr 15, 2026 | 4.04 | 4.09 | 4.01 | 4.05 | 3.97 | 1.50% | 874 |
| Apr 14, 2026 | 3.88 | 4.03 | 3.80 | 3.99 | 3.91 | 4.04% | 1,435 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.75 | 3.84 | 3.76 | -1.67% | 1,439 |
| Apr 10, 2026 | 4.02 | 4.06 | 3.88 | 3.90 | 3.82 | -1.27% | 183 |
| Apr 9, 2026 | 3.75 | 4.00 | 3.75 | 3.95 | 3.87 | 2.07% | 765 |
| Apr 8, 2026 | 3.65 | 3.87 | 3.65 | 3.87 | 3.79 | 8.71% | 4,193 |
| Apr 7, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.49 | 4.25% | 34 |
| Apr 2, 2026 | 3.53 | 3.53 | 3.37 | 3.42 | 3.35 | -3.80% | 3,739 |
| Apr 1, 2026 | 3.48 | 3.56 | 3.47 | 3.55 | 3.48 | 4.41% | 1,234 |