Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.03
+0.06 (0.26%)
At close: Sep 2, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202623.9424.0223.5423.5623.56-0.86%11,838
Jul 16, 202623.4023.9023.4123.7623.760.04%527,728
Jul 15, 202623.0323.7522.7123.7523.753.22%94,605
Jul 14, 202624.0023.9923.0123.0123.01-4.52%578,593
Jul 13, 202623.8824.2123.9224.1024.100.06%4,418
Jul 10, 202624.2124.1723.8424.0924.090.46%88,786
Jul 9, 202624.1524.2523.8523.9823.98-0.48%922,938
Jul 8, 202625.0824.7424.0924.0924.09-2.59%162,335
Jul 7, 202624.9225.0624.7024.7324.731.02%18,838
Jul 6, 202624.6025.0424.3224.4824.48-0.81%1,661,040
Jul 3, 202624.3124.9124.2424.6824.681.56%46,645
Jul 2, 202623.8524.3723.4824.3024.301.21%21,617
Jul 1, 202623.8824.1323.6424.0124.011.05%17,320
Jun 30, 202623.8124.0223.6223.7623.76-0.34%12,228
Jun 29, 202623.9223.9623.7623.8423.84-0.17%13,372
Jun 26, 202623.9724.1623.6523.8823.88-0.42%9,975
Jun 25, 202623.6724.2723.5823.9823.982.30%33,080
Jun 24, 202623.4023.7623.4023.4423.440.17%693,658