Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.88
-0.10 (-0.42%)
At close: Jun 26, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202623.7123.6223.3523.4023.40-1.24%433,475
Jun 22, 202623.1423.8523.4023.7023.700.83%30,239
Jun 19, 202623.2223.7123.1523.5023.50-47,346
Jun 18, 202623.0023.5022.7423.5023.501.69%405,828
Jun 17, 202623.1123.3923.0423.1123.11-0.47%879,523
Jun 16, 202623.0123.2722.9923.2223.220.43%358,859
Jun 15, 202623.1823.4823.0623.1223.121.63%426,263
Jun 12, 202622.7422.9222.5322.7522.751.99%69,612
Jun 11, 202622.3622.6522.2622.3122.31-1.24%26,342
Jun 10, 202622.8523.0022.3622.5922.59-0.98%50,276
Jun 9, 202622.5123.1322.3922.8122.811.29%234,004
Jun 8, 202622.6022.6722.2922.5222.52-1.18%61,257
Jun 5, 202622.4922.9122.4222.7922.791.83%77,683
Jun 4, 202621.9922.4121.9022.3822.382.33%118,820
Jun 3, 202621.8822.1221.7121.8721.87-0.50%833,150
Jun 2, 202622.4022.6521.9821.9821.98-1.83%461,478
Jun 1, 202622.8122.8222.2922.3922.39-2.10%250,569
May 29, 202622.7923.1122.7422.8722.870.35%2,842,505
May 28, 202622.8522.8122.4322.7922.79-1.08%1,044,009
May 27, 202623.2523.2922.9723.0423.04-0.61%1,342,077
May 26, 202623.6823.7323.1123.1823.18-2.63%420,305
May 25, 202623.4823.8923.4523.8123.811.34%23,260
May 22, 202623.3123.5323.3123.4923.491.16%27,356
May 21, 202623.0823.4623.0323.2223.223.20%39,255
May 20, 202622.2623.0422.5022.5022.50-0.49%1,392,352
May 19, 202622.4022.6422.3922.6122.611.46%201,460
May 18, 202621.6022.5721.5722.2922.292.48%700,935
May 15, 202621.8122.0621.6021.7521.75-1.38%1,917,388
May 14, 202621.9122.0621.8922.0522.055.09%159,328
May 13, 202622.1122.1821.7721.8320.98-0.89%1,600,243
May 12, 202622.2022.1521.8622.0321.17-3.86%78,610
May 11, 202623.2923.4022.9122.9122.02-0.91%123,029
May 8, 202623.3223.4323.1223.1222.22-1.95%366,589
May 7, 202623.4223.7423.1123.5822.671.81%440,252
May 6, 202624.0024.0122.7223.1622.262.09%51,590
May 5, 202622.5222.8422.5222.6921.810.82%1,267,145
May 4, 202622.5922.7822.4422.5021.631.08%5,998
Apr 30, 202621.6722.4021.7022.2621.402.44%73,115
Apr 29, 202623.1123.1521.4721.7320.89-5.97%87,690
Apr 28, 202623.2523.5223.0023.1122.21-1.32%1,070,272
Apr 27, 202623.4523.6022.9223.4222.510.13%121,834
Apr 24, 202623.6423.6423.2323.3922.48-1.65%315,256
Apr 23, 202623.7324.0223.7423.7822.86-1.56%98,575
Apr 22, 202624.2924.5024.1024.1623.22-2.30%417,323
Apr 21, 202624.5625.5024.2924.7323.77-0.56%7,261
Apr 20, 202625.1125.1824.6424.8723.90-1.43%19,634
Apr 17, 202624.5125.3624.4725.2324.252.06%2,664