Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.43
-0.25 (-1.06%)
At close: Mar 27, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.9523.8523.3623.4323.43-1.06%120,234
Mar 26, 202623.7723.9023.5123.6823.68-0.17%9,205
Mar 25, 202623.4023.7723.4223.7223.722.82%163,022
Mar 24, 202623.1423.2922.9523.0723.07-0.30%986,966
Mar 23, 202621.9623.4122.0323.1423.141.14%751,267
Mar 20, 202623.1523.3022.7922.8822.88-3.05%522,332
Mar 19, 202624.2723.8723.1023.6023.60-2.44%648,110
Mar 18, 202624.4725.1223.9524.1924.19-1.22%163,793
Mar 17, 202624.5424.8024.4024.4924.490.33%372,762
Mar 16, 202624.4024.6224.1624.4124.410.04%14,487
Mar 13, 202624.3624.7624.3424.4024.40-0.89%201,497
Mar 12, 202624.7124.8624.5324.6224.62-0.36%12,705
Mar 11, 202624.9324.8524.5724.7124.71-1.24%39,712
Mar 10, 202625.3525.6024.3025.0225.023.77%326,182
Mar 9, 202624.1124.9324.0624.1124.11-3.17%278,373
Mar 6, 202625.7325.8224.9024.9024.90-2.43%282,815
Mar 5, 202626.3126.5025.5225.5225.52-3.33%191,794
Mar 4, 202625.4526.4825.8626.4026.402.76%202,742
Mar 3, 202626.3126.3525.4325.6925.69-3.26%53,606
Mar 2, 202626.3526.6926.2726.5626.56-1.93%311,367
Feb 27, 202627.0027.2226.8927.0827.080.63%634,491
Feb 26, 202626.5127.5026.3826.9126.910.98%54,640
Feb 25, 202626.7926.7826.3926.6526.650.19%69,757
Feb 24, 202626.5126.9926.4426.6026.600.97%1,007,011
Feb 23, 202626.4026.5726.1826.3526.35-0.21%749,684
Feb 20, 202626.4026.4226.1026.4026.400.55%1,270,073
Feb 19, 202626.9226.8126.2526.2626.26-1.07%6,388
Feb 18, 202626.2526.6126.1826.5426.541.38%478,013
Feb 17, 202626.1126.2725.8226.1826.181.20%78,778
Feb 16, 202626.4726.3525.8725.8725.87-1.07%8,038
Feb 13, 202626.4826.6226.0726.1526.15-2.06%493,641
Feb 12, 202627.0127.2626.6526.7026.700.87%274,883
Feb 11, 202627.4527.4026.1326.4726.47-3.99%1,128,331
Feb 10, 202626.1127.7025.5027.5727.5712.12%816,024
Feb 9, 202624.6025.0124.4724.5924.591.17%128,347
Feb 6, 202624.2724.8724.2024.3124.31-1.28%38,533
Feb 5, 202624.8724.9924.1624.6224.62-0.28%172,845
Feb 4, 202624.5124.9224.4124.6924.690.53%233,772
Feb 3, 202624.4824.7624.4224.5624.560.95%114,991
Feb 2, 202624.1124.3823.8124.3324.330.83%8,304
Jan 30, 202624.2524.3924.0624.1324.13-0.58%27,614
Jan 29, 202624.3824.5124.2024.2724.27-1.46%230,598
Jan 28, 202624.7224.7324.4124.6324.631.15%861,093
Jan 27, 202624.5924.8024.3524.3524.35-1.58%260,663
Jan 26, 202624.3924.8724.6324.7424.74-2.17%15,715
Jan 23, 202625.2925.3324.8125.2925.29-0.18%261,455
Jan 22, 202625.1525.4025.0425.3425.342.61%10,541
Jan 21, 202624.3124.7824.4124.6924.691.56%149,098
Jan 20, 202624.2324.4924.2424.3124.31-0.53%4,257
Jan 19, 202625.1125.0824.4424.4424.44-4.83%223,448