A. O. Smith Corporation (LON:0L7A)
London · Delayed Price · Currency is GBP · Price in USD 68.24
+0.93 (1.37%)
Jan 2, 2026, 5:04 PM BST
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 67.48 | 68.31 | 66.74 | 68.02 | 68.02 | 1.05% | 193 |
| Dec 31, 2025 | 68.06 | 68.06 | 67.31 | 67.32 | 67.32 | -0.82% | 337 |
| Dec 30, 2025 | 68.15 | 68.15 | 67.80 | 67.87 | 67.87 | -0.15% | 3 |
| Dec 29, 2025 | 67.99 | 67.99 | 67.29 | 67.97 | 67.97 | - | 16,393 |
| Dec 24, 2025 | 67.92 | 68.26 | 67.47 | 67.97 | 67.97 | 0.10% | 1 |
| Dec 23, 2025 | 68.00 | 68.00 | 67.52 | 67.90 | 67.90 | -0.80% | 5 |
| Dec 22, 2025 | 68.69 | 68.69 | 67.82 | 68.45 | 68.45 | 0.78% | 1,467 |
| Dec 19, 2025 | 68.13 | 68.14 | 67.83 | 67.92 | 67.92 | -0.76% | 14 |
| Dec 18, 2025 | 68.44 | 68.44 | 68.41 | 68.44 | 68.44 | 0.63% | - |
| Dec 17, 2025 | 67.26 | 68.55 | 67.26 | 68.01 | 68.01 | 0.01% | 62 |
| Dec 16, 2025 | 69.30 | 69.30 | 67.91 | 68.00 | 68.00 | -0.64% | 70 |
| Dec 15, 2025 | 68.88 | 69.28 | 68.23 | 68.44 | 68.44 | 0.22% | 969 |
| Dec 12, 2025 | 68.46 | 69.25 | 68.25 | 68.29 | 68.29 | 0.04% | 540 |
| Dec 11, 2025 | 68.32 | 69.04 | 68.24 | 68.26 | 68.26 | 1.64% | 41 |
| Dec 10, 2025 | 66.00 | 67.42 | 66.00 | 67.16 | 67.16 | 0.51% | 40 |
| Dec 9, 2025 | 66.90 | 66.90 | 66.34 | 66.82 | 66.82 | 0.17% | 79 |
| Dec 8, 2025 | 67.69 | 67.69 | 66.64 | 66.71 | 66.71 | -1.86% | 3,781 |
| Dec 5, 2025 | 66.73 | 68.25 | 66.73 | 67.97 | 67.97 | 1.03% | 1,946 |
| Dec 4, 2025 | 67.69 | 67.91 | 67.00 | 67.28 | 67.28 | 0.51% | 463 |
| Dec 3, 2025 | 65.94 | 66.94 | 65.94 | 66.94 | 66.94 | 1.66% | 116 |
| Dec 2, 2025 | 66.20 | 66.23 | 65.35 | 65.85 | 65.85 | -0.77% | 68 |
| Dec 1, 2025 | 65.33 | 66.42 | 64.77 | 66.36 | 66.36 | 0.55% | 136 |
| Nov 28, 2025 | 66.57 | 66.57 | 66.00 | 66.00 | 66.00 | -0.03% | 19 |
| Nov 26, 2025 | 65.54 | 66.18 | 65.54 | 66.02 | 66.02 | 1.41% | 215 |
| Nov 25, 2025 | 63.66 | 65.26 | 63.66 | 65.10 | 65.10 | 0.57% | 124 |
| Nov 24, 2025 | 65.36 | 65.36 | 64.60 | 64.73 | 64.73 | -1.43% | 396 |
| Nov 21, 2025 | 62.75 | 65.67 | 62.75 | 65.67 | 65.67 | 3.77% | 894 |
| Nov 20, 2025 | 63.93 | 64.56 | 63.03 | 63.29 | 63.29 | -0.74% | 815 |
| Nov 19, 2025 | 63.94 | 63.94 | 63.28 | 63.76 | 63.76 | 0.85% | 437 |
| Nov 18, 2025 | 62.87 | 63.56 | 62.87 | 63.22 | 63.22 | -1.28% | 3 |
| Nov 17, 2025 | 64.50 | 64.99 | 64.04 | 64.04 | 64.04 | -1.42% | 7,849 |
| Nov 14, 2025 | 65.00 | 66.07 | 64.95 | 64.96 | 64.96 | -2.83% | 127 |
| Nov 13, 2025 | 66.32 | 66.93 | 66.32 | 66.85 | 66.85 | 1.14% | 21 |
| Nov 12, 2025 | 66.11 | 66.60 | 65.77 | 66.10 | 66.10 | 0.91% | 141 |
| Nov 11, 2025 | 66.53 | 66.58 | 65.50 | 65.50 | 65.50 | -0.58% | 2,762 |
| Nov 10, 2025 | 66.26 | 66.53 | 65.53 | 65.88 | 65.88 | 0.04% | 6 |
| Nov 7, 2025 | 65.54 | 66.15 | 65.16 | 65.86 | 65.86 | 0.02% | 673 |
| Nov 6, 2025 | 66.37 | 66.92 | 65.81 | 65.84 | 65.84 | 0.06% | 67 |
| Nov 5, 2025 | 65.23 | 65.91 | 65.18 | 65.80 | 65.80 | 1.03% | 441 |
| Nov 4, 2025 | 65.73 | 65.76 | 64.94 | 65.13 | 65.13 | -0.97% | 922 |
| Nov 3, 2025 | 65.99 | 66.07 | 65.47 | 65.77 | 65.77 | -0.22% | 371 |
| Oct 31, 2025 | 65.95 | 66.36 | 65.64 | 65.91 | 65.91 | -1.07% | 5,690 |
| Oct 30, 2025 | 65.03 | 67.14 | 65.03 | 66.62 | 66.26 | 1.74% | 340 |
| Oct 29, 2025 | 66.87 | 66.87 | 65.30 | 65.48 | 65.13 | -2.50% | 189 |
| Oct 28, 2025 | 67.26 | 69.53 | 65.95 | 67.16 | 66.80 | -1.91% | 316 |
| Oct 27, 2025 | 68.42 | 69.77 | 68.42 | 68.47 | 68.10 | -1.15% | 16,866 |
| Oct 24, 2025 | 69.99 | 70.00 | 69.26 | 69.26 | 68.89 | 1.00% | 13 |
| Oct 23, 2025 | 68.35 | 68.72 | 68.05 | 68.58 | 68.21 | -0.37% | 229 |
| Oct 22, 2025 | 71.05 | 71.05 | 68.84 | 68.84 | 68.46 | -2.59% | 57 |
| Oct 21, 2025 | 69.49 | 70.68 | 69.41 | 70.66 | 70.28 | 1.17% | 5,345 |