Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.98
-0.19 (-0.89%)
At close: May 13, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202622.2022.1521.8622.0322.03-3.86%78,610
May 11, 202623.2923.4022.9122.9122.91-0.91%123,029
May 8, 202623.3223.4323.1223.1223.12-1.95%366,589
May 7, 202623.4223.7423.1123.5823.581.81%440,252
May 6, 202624.0024.0122.7223.1623.162.09%51,590
May 5, 202622.5222.8422.5222.6922.690.82%1,267,145
May 4, 202622.5922.7822.4422.5022.501.08%5,998
Apr 30, 202621.6722.4021.7022.2622.262.44%73,115
Apr 29, 202623.1123.1521.4721.7321.73-5.97%87,690
Apr 28, 202623.2523.5223.0023.1123.11-1.32%1,070,272
Apr 27, 202623.4523.6022.9223.4223.420.13%121,834
Apr 24, 202623.6423.6423.2323.3923.39-1.65%315,256
Apr 23, 202623.7324.0223.7423.7823.78-1.56%98,575
Apr 22, 202624.2924.5024.1024.1624.16-2.30%417,323
Apr 21, 202624.5625.5024.2924.7324.73-0.56%7,261
Apr 20, 202625.1125.1824.6424.8724.87-1.43%19,634
Apr 17, 202624.5125.3624.4725.2325.232.06%2,664
Apr 16, 202624.7424.9224.6524.7224.72-0.12%3,014
Apr 15, 202624.8824.8724.7024.7524.750.34%27,513
Apr 14, 202624.3524.7724.2924.6724.672.09%3,451
Apr 13, 202624.0024.2723.8824.1624.16-0.45%795,403
Apr 10, 202624.0024.5423.9824.2724.271.17%486,257
Apr 9, 202623.8524.0623.7523.9923.990.25%255,038
Apr 8, 202624.2224.3323.9323.9323.933.68%772
Apr 7, 202622.9923.7223.0723.0823.08-1.32%56,959
Apr 2, 202623.5123.6023.2023.3923.39-1.97%108,954
Apr 1, 202623.8623.9423.3923.8623.862.23%1,011,212
Mar 31, 202622.9123.4023.1323.3423.34-0.38%218,472
Mar 30, 202623.8823.5723.2523.4323.43-915,701
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