The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 70.80
-0.69 (-0.97%)
Aug 21, 2026, 5:14 PM GMT
LON:0LXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.68 | 73.41 | 69.96 | 70.80 | 70.80 | -0.97% | 1,562 |
| Aug 20, 2026 | 72.30 | 74.11 | 71.17 | 71.49 | 71.49 | -2.78% | 1,485 |
| Aug 19, 2026 | 75.59 | 76.99 | 72.82 | 73.53 | 73.53 | -2.43% | 535 |
| Aug 18, 2026 | 72.27 | 75.78 | 72.27 | 75.36 | 75.36 | 1.47% | 13,521 |
| Aug 17, 2026 | 75.95 | 75.95 | 72.01 | 74.27 | 74.27 | -0.78% | 880 |
| Aug 14, 2026 | 71.28 | 75.05 | 71.28 | 74.85 | 74.85 | 1.80% | 324 |
| Aug 13, 2026 | 74.60 | 74.60 | 72.76 | 73.53 | 73.53 | -0.01% | 1,040 |
| Aug 12, 2026 | 73.47 | 73.87 | 71.37 | 73.54 | 73.54 | 1.36% | 6,634 |
| Aug 11, 2026 | 71.57 | 73.21 | 71.00 | 72.55 | 72.55 | 1.11% | 2,492 |
| Aug 10, 2026 | 70.41 | 71.80 | 70.26 | 71.75 | 71.75 | 0.81% | 286 |
| Aug 7, 2026 | 72.22 | 72.83 | 70.55 | 71.17 | 71.17 | -0.49% | 381 |
| Aug 6, 2026 | 71.50 | 74.00 | 71.28 | 71.52 | 71.52 | -0.61% | 737 |
| Aug 5, 2026 | 72.44 | 73.32 | 69.80 | 71.96 | 71.96 | -0.57% | 3,112 |
| Aug 4, 2026 | 72.45 | 73.75 | 68.00 | 72.37 | 72.37 | 2.75% | 2,077 |
| Aug 3, 2026 | 69.20 | 71.99 | 69.20 | 70.43 | 70.43 | -1.05% | 1,183 |
| Jul 31, 2026 | 70.72 | 71.95 | 70.01 | 71.18 | 71.18 | 0.84% | 726 |
| Jul 30, 2026 | 70.97 | 73.51 | 68.88 | 70.59 | 70.59 | 0.99% | 906 |
| Jul 29, 2026 | 70.24 | 71.51 | 69.90 | 69.90 | 69.90 | -0.16% | 1,489 |
| Jul 28, 2026 | 68.00 | 72.04 | 68.00 | 70.01 | 70.01 | -2.36% | 46,474 |
| Jul 27, 2026 | 75.00 | 75.00 | 71.26 | 71.70 | 71.70 | -4.02% | 1,944 |
| Jul 24, 2026 | 73.41 | 76.30 | 73.41 | 74.70 | 74.70 | -0.69% | 795 |
| Jul 23, 2026 | 73.89 | 75.83 | 73.03 | 75.22 | 75.22 | 0.80% | 3,996 |
| Jul 22, 2026 | 73.10 | 75.95 | 73.10 | 74.62 | 74.62 | 1.48% | 1,094 |
| Jul 21, 2026 | 74.70 | 75.00 | 72.76 | 73.53 | 73.53 | -0.98% | 206 |
| Jul 20, 2026 | 73.49 | 75.32 | 72.28 | 74.26 | 74.26 | 1.74% | 1,274 |
| Jul 17, 2026 | 73.02 | 75.95 | 72.84 | 72.99 | 72.99 | -2.39% | 1,520 |
| Jul 16, 2026 | 75.20 | 75.75 | 72.87 | 74.78 | 74.78 | -0.15% | 391 |
| Jul 15, 2026 | 75.16 | 76.51 | 74.55 | 74.89 | 74.89 | -1.11% | 513 |
| Jul 14, 2026 | 75.90 | 76.26 | 73.44 | 75.73 | 75.73 | 0.79% | 135 |
| Jul 13, 2026 | 75.66 | 78.45 | 72.97 | 75.14 | 75.14 | 0.90% | 812 |
| Jul 10, 2026 | 75.25 | 77.91 | 74.19 | 74.47 | 74.47 | -1.68% | 429 |
| Jul 9, 2026 | 76.20 | 76.46 | 72.84 | 75.74 | 75.74 | 1.23% | 1,498 |
| Jul 8, 2026 | 75.82 | 78.53 | 74.32 | 74.82 | 74.82 | 0.73% | 9,012 |
| Jul 7, 2026 | 73.39 | 74.74 | 73.10 | 74.28 | 74.28 | 2.24% | 2,959 |
| Jul 6, 2026 | 72.28 | 76.48 | 72.00 | 72.65 | 72.65 | 0.41% | 5,305 |
| Jul 2, 2026 | 72.77 | 74.00 | 72.16 | 72.35 | 72.35 | -0.93% | 931 |
| Jul 1, 2026 | 74.00 | 75.90 | 72.20 | 73.03 | 73.03 | -2.61% | 2,911 |
| Jun 30, 2026 | 73.81 | 78.41 | 73.81 | 74.99 | 74.99 | -0.23% | 2,652 |
| Jun 29, 2026 | 77.50 | 79.49 | 73.77 | 75.16 | 75.16 | -4.10% | 2,809 |
| Jun 26, 2026 | 77.70 | 79.23 | 75.80 | 78.37 | 78.37 | 1.12% | 1,500 |
| Jun 25, 2026 | 75.20 | 77.50 | 74.51 | 77.50 | 77.50 | 2.72% | 2,692 |
| Jun 24, 2026 | 72.50 | 76.50 | 72.50 | 75.45 | 75.45 | 0.25% | 14,475 |
| Jun 23, 2026 | 74.95 | 77.42 | 73.50 | 75.26 | 75.26 | -0.08% | 377 |
| Jun 22, 2026 | 74.01 | 75.50 | 72.84 | 75.32 | 75.32 | 3.56% | 10,855 |
| Jun 18, 2026 | 71.17 | 73.04 | 70.06 | 72.73 | 72.73 | 1.87% | 8,747 |
| Jun 17, 2026 | 70.39 | 71.74 | 70.39 | 71.40 | 71.40 | 0.19% | 1,022 |
| Jun 16, 2026 | 70.57 | 72.85 | 68.56 | 71.26 | 71.26 | -0.50% | 731 |
| Jun 15, 2026 | 71.27 | 73.65 | 70.07 | 71.62 | 71.62 | -0.49% | 1,740 |
| Jun 12, 2026 | 70.97 | 74.50 | 70.73 | 71.97 | 71.97 | 0.77% | 463 |
| Jun 11, 2026 | 72.80 | 73.00 | 70.43 | 71.94 | 71.42 | -1.11% | 260 |