A. O. Smith Corporation (LON:0L7A)
London · Delayed Price · Currency is GBP · Price in USD 65.48
-1.68 (-2.50%)
At close: Oct 29, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 66.87 | 66.87 | 65.99 | 66.37 | 66.37 | -1.18% | 183 |
| Oct 28, 2025 | 67.26 | 69.53 | 65.95 | 67.16 | 67.16 | -1.91% | 316 |
| Oct 27, 2025 | 68.42 | 69.77 | 68.42 | 68.47 | 68.47 | -1.15% | 16,866 |
| Oct 24, 2025 | 69.99 | 70.00 | 69.26 | 69.26 | 69.26 | 1.00% | 13 |
| Oct 23, 2025 | 68.35 | 68.72 | 68.05 | 68.58 | 68.58 | -0.37% | 229 |
| Oct 22, 2025 | 71.05 | 71.05 | 68.84 | 68.84 | 68.84 | -2.59% | 57 |
| Oct 21, 2025 | 69.49 | 70.68 | 69.41 | 70.66 | 70.66 | 1.17% | 5,345 |
| Oct 20, 2025 | 69.83 | 70.33 | 69.55 | 69.85 | 69.85 | 1.07% | 109 |
| Oct 17, 2025 | 69.36 | 69.77 | 68.87 | 69.11 | 69.11 | -0.03% | 503 |
| Oct 16, 2025 | 69.51 | 69.76 | 68.79 | 69.13 | 69.13 | 0.29% | 454 |
| Oct 15, 2025 | 69.44 | 69.46 | 68.88 | 68.93 | 68.93 | 0.85% | 22 |
| Oct 14, 2025 | 67.59 | 68.35 | 67.11 | 68.35 | 68.35 | 0.22% | 7 |
| Oct 13, 2025 | 68.16 | 68.71 | 67.90 | 68.20 | 68.20 | -0.01% | 335 |
| Oct 10, 2025 | 69.31 | 70.13 | 68.04 | 68.21 | 68.21 | -2.27% | 105 |
| Oct 9, 2025 | 70.63 | 71.07 | 69.80 | 69.80 | 69.80 | -1.48% | 166 |
| Oct 8, 2025 | 70.81 | 71.12 | 70.74 | 70.84 | 70.84 | -1.54% | 399 |
| Oct 7, 2025 | 72.51 | 72.53 | 71.72 | 71.95 | 71.95 | -0.85% | 5,850 |
| Oct 6, 2025 | 72.81 | 73.43 | 72.57 | 72.57 | 72.57 | -1.47% | 405 |
| Oct 3, 2025 | 74.00 | 74.00 | 73.24 | 73.65 | 73.65 | 0.74% | 108 |
| Oct 2, 2025 | 73.15 | 73.92 | 72.62 | 73.11 | 73.11 | 0.49% | 128 |
| Oct 1, 2025 | 73.23 | 73.47 | 72.63 | 72.76 | 72.76 | -0.82% | 692 |
| Sep 30, 2025 | 72.98 | 73.36 | 72.70 | 73.36 | 73.36 | 0.78% | 4 |
| Sep 29, 2025 | 73.19 | 73.31 | 72.56 | 72.79 | 72.79 | 0.99% | 1,066 |
| Sep 26, 2025 | 71.13 | 72.08 | 71.13 | 72.08 | 72.08 | 0.79% | 181 |
| Sep 25, 2025 | 71.88 | 71.88 | 71.51 | 71.51 | 71.51 | -0.91% | 24 |
| Sep 24, 2025 | 71.71 | 72.61 | 71.71 | 72.17 | 72.17 | - | 143 |
| Sep 23, 2025 | 72.49 | 73.31 | 72.17 | 72.17 | 72.17 | -0.19% | 124 |
| Sep 22, 2025 | 72.74 | 73.15 | 72.00 | 72.31 | 72.31 | -0.81% | 203 |
| Sep 19, 2025 | 73.14 | 73.14 | 72.59 | 72.90 | 72.90 | -0.49% | 82 |
| Sep 18, 2025 | 73.67 | 73.67 | 73.17 | 73.26 | 73.26 | -1.31% | 2 |
| Sep 17, 2025 | 73.98 | 74.63 | 73.44 | 74.23 | 74.23 | 1.63% | 5 |
| Sep 16, 2025 | 73.60 | 73.60 | 72.96 | 73.04 | 73.04 | 0.16% | 3 |
| Sep 15, 2025 | 72.94 | 73.07 | 72.60 | 72.92 | 72.92 | -0.28% | 2,102 |
| Sep 12, 2025 | 73.88 | 73.99 | 72.92 | 73.13 | 73.13 | -1.19% | 1,074 |
| Sep 11, 2025 | 72.44 | 74.27 | 72.44 | 74.01 | 74.01 | 2.57% | 195 |
| Sep 10, 2025 | 72.13 | 72.45 | 71.61 | 72.16 | 72.16 | 0.25% | 12 |
| Sep 9, 2025 | 73.97 | 73.97 | 71.39 | 71.98 | 71.98 | -2.03% | 503 |
| Sep 8, 2025 | 73.65 | 73.89 | 72.86 | 73.47 | 73.47 | 0.19% | 169 |
| Sep 5, 2025 | 72.64 | 73.77 | 72.64 | 73.33 | 73.33 | 1.62% | 14 |
| Sep 4, 2025 | 70.79 | 72.16 | 70.79 | 72.16 | 72.16 | 2.25% | 36 |
| Sep 3, 2025 | 70.01 | 71.05 | 70.01 | 70.57 | 70.57 | 0.29% | 1,306 |
| Sep 2, 2025 | 70.70 | 70.84 | 70.13 | 70.37 | 70.37 | -1.15% | 328 |
| Aug 29, 2025 | 71.62 | 72.20 | 71.19 | 71.19 | 71.19 | -0.61% | 223 |
| Aug 28, 2025 | 72.96 | 72.96 | 71.32 | 71.63 | 71.63 | -1.08% | 269 |
| Aug 27, 2025 | 73.07 | 73.07 | 71.95 | 72.41 | 72.41 | -0.21% | 28 |
| Aug 26, 2025 | 72.42 | 72.56 | 72.16 | 72.56 | 72.56 | -0.12% | 1,342 |
| Aug 25, 2025 | 73.03 | 73.61 | 72.63 | 72.64 | 72.64 | -1.23% | 74 |
| Aug 22, 2025 | 71.76 | 73.55 | 71.76 | 73.55 | 73.55 | 2.61% | 160 |
| Aug 21, 2025 | 71.47 | 71.96 | 71.25 | 71.67 | 71.67 | -0.95% | 272 |
| Aug 20, 2025 | 72.64 | 73.06 | 72.32 | 72.36 | 72.36 | -0.80% | 541 |