Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.84
+0.38 (1.78%)
At close: Sep 25, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.5421.8521.5421.8021.801.58%92,767
Sep 24, 202621.5621.7721.4621.4621.46-0.79%311,570
Sep 23, 202621.8221.9021.6321.6321.63-1.01%620,445
Sep 22, 202621.8521.9121.6521.8521.850.55%14,189
Sep 21, 202621.5421.7621.5321.7321.730.60%1,134,237
Sep 18, 202621.6621.6821.3721.6021.600.35%265,036
Sep 17, 202621.7921.8021.4521.5321.53-0.90%155,359
Sep 16, 202621.6021.8021.1721.7221.720.70%3,136,189
Sep 15, 202621.7122.0021.4921.5721.57-0.42%7,033
Sep 14, 202621.3121.8321.2121.6621.662.46%85,400
Sep 11, 202621.4321.5521.1421.1421.14-0.89%573,623
Sep 10, 202621.5921.6721.2021.3321.33-1.57%40,183
Sep 9, 202621.8021.8821.4921.6721.67-0.80%43,389
Sep 8, 202622.0922.3021.8421.8521.85-1.11%24,415
Sep 7, 202622.2922.2721.9422.0922.09-1.16%29,124
Sep 4, 202622.5122.5722.3022.3522.350.22%655,839
Sep 3, 202622.7522.8222.0022.3022.30-2.45%387,787
Sep 2, 202622.9123.1622.7222.8622.86-0.48%31,214
Sep 1, 202622.9523.3122.9022.9722.970.26%121,930
Aug 31, 202622.9823.1122.9122.9122.91-0.52%32,398
Aug 28, 202623.2323.3423.0323.0323.03-0.84%623,051
Aug 27, 202623.0823.2522.9023.2323.230.28%18,889
Aug 26, 202623.5823.6023.1523.1623.16-1.24%857,320
Aug 25, 202623.5823.6823.3723.4523.45-0.89%690,895
Aug 24, 202623.6023.7623.5123.6623.660.42%4,483
Aug 21, 202623.6223.6823.2923.5623.56-0.30%438,033
Aug 20, 202623.5123.8323.6323.6323.630.04%3,077,490
Aug 19, 202623.4123.7123.3823.6223.620.51%1,138,570
Aug 18, 202623.2023.6623.2223.5023.500.82%831,104
Aug 17, 202623.5123.5923.3023.3123.31-1.42%20,244
Aug 14, 202623.7824.2123.6323.6523.65-0.19%213,810
Aug 13, 202623.3923.7723.2823.6923.692.11%172,257
Aug 12, 202623.5123.5923.0323.2023.20-1.61%1,140,783
Aug 11, 202623.6023.7823.4623.5823.580.81%34,320
Aug 10, 202623.2523.4222.9423.3923.390.91%26,156
Aug 7, 202623.0623.2922.9523.1823.180.59%1,423,749
Aug 6, 202623.1123.2222.9023.0523.050.63%15,043
Aug 5, 202622.8823.0822.8822.9022.90-0.26%277,699
Aug 4, 202622.9923.0322.5022.9622.960.61%1,265,153
Aug 3, 202622.5123.2722.7122.8222.820.35%35,342
Jul 31, 202623.0123.1822.5922.7422.74-0.61%883,607
Jul 30, 202622.8023.3522.8222.8822.880.39%886,145
Jul 29, 202622.5122.8122.2122.7922.791.70%514,850
Jul 28, 202622.0022.4120.9122.4122.41-4.76%824,331
Jul 27, 202623.4723.6823.2823.5323.531.34%170,504
Jul 24, 202622.9923.2222.9123.2223.221.49%907,637
Jul 23, 202623.0523.1422.6822.8822.88-1.34%276,196
Jul 22, 202623.4423.5723.1323.1923.19-0.66%109,678
Jul 21, 202623.6023.5423.0623.3523.35-1.33%175,107
Jul 20, 202623.5123.8723.4723.6623.660.45%42,527