A. O. Smith Corporation (LON:0L7A)
London · Delayed Price · Currency is GBP · Price in USD 80.84
+0.76 (0.95%)
Feb 12, 2026, 4:45 PM GMT
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 79.37 | 81.70 | 79.37 | 79.94 | 79.94 | -0.18% | 175 |
| Feb 11, 2026 | 80.73 | 81.24 | 79.70 | 80.08 | 80.08 | -0.37% | 225 |
| Feb 10, 2026 | 78.77 | 80.38 | 78.53 | 80.38 | 80.38 | 1.40% | 94 |
| Feb 9, 2026 | 79.67 | 79.67 | 78.15 | 79.27 | 79.27 | 0.53% | 263 |
| Feb 6, 2026 | 75.37 | 79.47 | 75.37 | 78.85 | 78.85 | 1.07% | 40 |
| Feb 5, 2026 | 78.07 | 79.99 | 77.78 | 78.02 | 78.02 | -0.15% | 85 |
| Feb 4, 2026 | 76.34 | 78.74 | 75.68 | 78.13 | 78.13 | 3.07% | 6,896 |
| Feb 3, 2026 | 74.93 | 76.80 | 74.12 | 75.80 | 75.80 | 1.76% | 180 |
| Feb 2, 2026 | 74.07 | 74.71 | 72.40 | 74.49 | 74.49 | 2.08% | 165 |
| Jan 30, 2026 | 70.97 | 73.77 | 70.97 | 72.97 | 72.97 | -0.87% | 467 |
| Jan 29, 2026 | 68.62 | 74.12 | 68.62 | 73.61 | 73.25 | 5.26% | 317 |
| Jan 28, 2026 | 70.80 | 70.80 | 69.43 | 69.93 | 69.59 | -0.98% | 321 |
| Jan 27, 2026 | 71.65 | 71.95 | 70.46 | 70.62 | 70.27 | -0.83% | 28 |
| Jan 26, 2026 | 72.96 | 73.50 | 71.21 | 71.21 | 70.86 | -1.28% | 82 |
| Jan 23, 2026 | 72.41 | 72.41 | 72.05 | 72.13 | 71.78 | -1.49% | 629 |
| Jan 22, 2026 | 72.25 | 73.22 | 72.24 | 73.22 | 72.86 | 2.25% | 168 |
| Jan 21, 2026 | 70.07 | 71.61 | 70.07 | 71.61 | 71.26 | 1.33% | 5 |
| Jan 20, 2026 | 71.30 | 71.87 | 70.53 | 70.67 | 70.32 | -1.93% | 1,076 |
| Jan 16, 2026 | 72.50 | 72.50 | 71.43 | 72.06 | 71.71 | 0.42% | 115 |
| Jan 15, 2026 | 71.18 | 71.95 | 70.69 | 71.76 | 71.41 | 0.65% | 513 |
| Jan 14, 2026 | 70.17 | 71.44 | 70.01 | 71.30 | 70.95 | 1.52% | 17 |
| Jan 13, 2026 | 70.77 | 71.80 | 70.23 | 70.23 | 69.88 | -1.53% | 602 |
| Jan 12, 2026 | 70.58 | 71.32 | 69.13 | 71.32 | 70.97 | 1.32% | 3,756 |
| Jan 9, 2026 | 71.28 | 71.28 | 69.60 | 70.39 | 70.05 | 0.10% | 105 |
| Jan 8, 2026 | 67.65 | 70.32 | 66.59 | 70.32 | 69.97 | 3.61% | 484 |
| Jan 7, 2026 | 68.88 | 69.30 | 67.87 | 67.87 | 67.54 | -1.24% | 104 |
| Jan 6, 2026 | 69.05 | 69.05 | 67.39 | 68.72 | 68.39 | 0.40% | 56 |
| Jan 5, 2026 | 69.13 | 69.13 | 67.81 | 68.45 | 68.11 | 0.63% | 365 |
| Jan 2, 2026 | 67.48 | 68.31 | 66.74 | 68.02 | 67.69 | 1.05% | 193 |
| Dec 31, 2025 | 68.06 | 68.06 | 67.31 | 67.32 | 66.98 | -0.82% | 337 |
| Dec 30, 2025 | 68.15 | 68.15 | 67.80 | 67.87 | 67.54 | -0.15% | 3 |
| Dec 29, 2025 | 67.99 | 67.99 | 67.29 | 67.97 | 67.64 | - | 16,393 |
| Dec 24, 2025 | 67.92 | 68.26 | 67.47 | 67.97 | 67.64 | 0.10% | 1 |
| Dec 23, 2025 | 68.00 | 68.00 | 67.52 | 67.90 | 67.57 | -0.80% | 5 |
| Dec 22, 2025 | 68.69 | 68.69 | 67.82 | 68.45 | 68.11 | 0.78% | 1,467 |
| Dec 19, 2025 | 68.13 | 68.14 | 67.83 | 67.92 | 67.59 | -0.76% | 14 |
| Dec 18, 2025 | 68.44 | 68.44 | 68.41 | 68.44 | 68.10 | 0.63% | - |
| Dec 17, 2025 | 67.26 | 68.55 | 67.26 | 68.01 | 67.68 | 0.01% | 62 |
| Dec 16, 2025 | 69.30 | 69.30 | 67.91 | 68.00 | 67.67 | -0.64% | 70 |
| Dec 15, 2025 | 68.88 | 69.28 | 68.23 | 68.44 | 68.10 | 0.22% | 969 |
| Dec 12, 2025 | 68.46 | 69.25 | 68.25 | 68.29 | 67.95 | 0.04% | 540 |
| Dec 11, 2025 | 68.32 | 69.04 | 68.24 | 68.26 | 67.92 | 1.64% | 41 |
| Dec 10, 2025 | 66.00 | 67.42 | 66.00 | 67.16 | 66.83 | 0.51% | 40 |
| Dec 9, 2025 | 66.90 | 66.90 | 66.34 | 66.82 | 66.49 | 0.17% | 79 |
| Dec 8, 2025 | 67.69 | 67.69 | 66.64 | 66.71 | 66.38 | -1.86% | 3,781 |
| Dec 5, 2025 | 66.73 | 68.25 | 66.73 | 67.97 | 67.64 | 1.03% | 1,946 |
| Dec 4, 2025 | 67.69 | 67.91 | 67.00 | 67.28 | 66.95 | 0.51% | 463 |
| Dec 3, 2025 | 65.94 | 66.94 | 65.94 | 66.94 | 66.61 | 1.66% | 116 |
| Dec 2, 2025 | 66.20 | 66.23 | 65.35 | 65.85 | 65.52 | -0.77% | 68 |
| Dec 1, 2025 | 65.33 | 66.42 | 64.77 | 66.36 | 66.03 | 0.55% | 136 |