Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.39
-0.48 (-2.10%)
At close: Jun 1, 2026

LON:0LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.4022.6522.0022.1022.10-1.30%459,684
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
Apr 16, 202624.7424.9224.6524.7223.76-0.12%3,014
Apr 15, 202624.8824.8724.7024.7523.790.34%27,513
Apr 14, 202624.3524.7724.2924.6723.712.09%3,451
Apr 13, 202624.0024.2723.8824.1623.22-0.45%795,403
Apr 10, 202624.0024.5423.9824.2723.331.17%486,257
Apr 9, 202623.8524.0623.7523.9923.060.25%255,038
Apr 8, 202624.2224.3323.9323.9323.003.68%772
Apr 7, 202622.9923.7223.0723.0822.18-1.32%56,959
Apr 2, 202623.5123.6023.2023.3922.48-1.97%108,954
Apr 1, 202623.8623.9423.3923.8622.932.23%1,011,212
Mar 31, 202622.9123.4023.1323.3422.43-0.38%218,472
Mar 30, 202623.8823.5723.2523.4322.52-915,701
Mar 27, 202623.9523.8523.3623.4322.52-1.06%120,234
Mar 26, 202623.7723.9023.5123.6822.76-0.17%9,205
Mar 25, 202623.4023.7723.4223.7222.802.82%163,022
Mar 24, 202623.1423.2922.9523.0722.17-0.30%986,966
Mar 23, 202621.9623.4122.0323.1422.241.14%751,267
Mar 20, 202623.1523.3022.7922.8821.99-3.05%522,332