A. O. Smith Corporation (LON:0L7A)
London · Delayed Price · Currency is GBP · Price in USD 73.13
-0.88 (-1.19%)
At close: Sep 12, 2025
A. O. Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 72.47 | 73.26 | 72.00 | 72.94 | 72.94 | 0.85% | 186 |
| Aug 18, 2025 | 72.50 | 72.50 | 72.21 | 72.33 | 72.33 | -0.02% | 59 |
| Aug 15, 2025 | 72.52 | 72.94 | 72.05 | 72.34 | 72.34 | -0.49% | 33 |
| Aug 14, 2025 | 72.45 | 73.13 | 72.22 | 72.70 | 72.70 | -0.58% | 81 |
| Aug 13, 2025 | 71.54 | 73.12 | 71.54 | 73.12 | 73.12 | 2.83% | 305 |
| Aug 12, 2025 | 70.52 | 71.11 | 70.42 | 71.11 | 71.11 | 1.79% | 5 |
| Aug 11, 2025 | 70.58 | 71.05 | 69.86 | 69.86 | 69.86 | -1.34% | 34 |
| Aug 8, 2025 | 70.71 | 71.19 | 70.22 | 70.81 | 70.81 | 0.30% | 75 |
| Aug 7, 2025 | 71.24 | 71.52 | 70.59 | 70.60 | 70.60 | -0.26% | 151 |
| Aug 6, 2025 | 70.54 | 71.23 | 70.27 | 70.78 | 70.78 | 0.79% | 250 |
| Aug 5, 2025 | 70.66 | 70.66 | 70.07 | 70.22 | 70.22 | 0.15% | 17 |
| Aug 4, 2025 | 70.20 | 70.53 | 70.12 | 70.12 | 70.12 | -0.10% | 102 |
| Aug 1, 2025 | 70.28 | 70.83 | 69.65 | 70.19 | 70.19 | -0.61% | 291 |
| Jul 31, 2025 | 69.33 | 70.66 | 69.33 | 70.62 | 70.62 | -1.09% | 130 |
| Jul 30, 2025 | 71.69 | 71.69 | 71.11 | 71.40 | 71.06 | 0.47% | 79 |
| Jul 29, 2025 | 71.05 | 71.53 | 70.84 | 71.06 | 70.73 | -0.34% | 64 |
| Jul 28, 2025 | 72.78 | 72.78 | 70.98 | 71.31 | 70.97 | -0.71% | 641 |
| Jul 25, 2025 | 74.55 | 74.73 | 71.81 | 71.82 | 71.48 | -4.75% | 33 |
| Jul 24, 2025 | 72.00 | 77.05 | 72.00 | 75.41 | 75.05 | 5.51% | 796 |
| Jul 23, 2025 | 71.61 | 71.72 | 71.25 | 71.47 | 71.12 | 1.22% | 121 |
| Jul 22, 2025 | 69.79 | 70.61 | 69.45 | 70.61 | 70.27 | 1.32% | 144 |
| Jul 21, 2025 | 70.69 | 70.69 | 69.69 | 69.69 | 69.36 | -0.80% | 8,085 |
| Jul 18, 2025 | 70.75 | 71.05 | 70.25 | 70.25 | 69.92 | 0.33% | 36 |
| Jul 17, 2025 | 68.12 | 70.02 | 68.12 | 70.02 | 69.69 | 3.55% | 154 |
| Jul 16, 2025 | 67.25 | 67.74 | 66.79 | 67.62 | 67.30 | -0.68% | 22 |
| Jul 15, 2025 | 69.31 | 69.31 | 68.08 | 68.08 | 67.76 | -1.09% | 74 |
| Jul 14, 2025 | 69.08 | 69.08 | 68.47 | 68.83 | 68.50 | -0.55% | 3,815 |
| Jul 11, 2025 | 69.71 | 70.42 | 69.02 | 69.21 | 68.88 | -3.15% | 157 |
| Jul 10, 2025 | 69.98 | 71.58 | 69.21 | 71.46 | 71.12 | 2.98% | 3,125 |
| Jul 9, 2025 | 68.97 | 69.39 | 68.55 | 69.39 | 69.06 | 1.63% | 122 |