The Williams Companies, Inc. (LON:0LXB)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 69.86
-3.07 (-4.21%)
Oct 22, 2026, 4:59 PM BST
LON:0LXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 72.53 | 73.98 | 68.99 | 69.86 | 69.86 | -4.21% | 3,801 |
| Oct 21, 2026 | 70.61 | 73.09 | 70.33 | 72.93 | 72.93 | 3.67% | 1,855 |
| Oct 20, 2026 | 70.02 | 72.00 | 69.79 | 70.35 | 70.35 | 0.10% | 231 |
| Oct 19, 2026 | 70.81 | 72.00 | 70.28 | 70.28 | 70.28 | 0.27% | 5,736 |
| Oct 16, 2026 | 69.39 | 70.80 | 69.00 | 70.09 | 70.09 | 0.40% | 355 |
| Oct 15, 2026 | 72.11 | 74.60 | 68.50 | 69.81 | 69.81 | -4.85% | 4,910 |
| Oct 14, 2026 | 74.59 | 75.13 | 73.15 | 73.37 | 73.37 | -0.68% | 1,270 |
| Oct 13, 2026 | 74.25 | 74.95 | 72.83 | 73.87 | 73.87 | -0.16% | 1,027 |
| Oct 12, 2026 | 73.39 | 73.99 | 72.00 | 73.99 | 73.99 | 1.61% | 593 |
| Oct 9, 2026 | 72.96 | 73.40 | 71.00 | 72.82 | 72.82 | 0.44% | 654 |
| Oct 8, 2026 | 72.50 | 72.81 | 70.20 | 72.50 | 72.50 | 1.61% | 1,267 |
| Oct 7, 2026 | 72.38 | 72.47 | 70.94 | 71.35 | 71.35 | -1.50% | 539 |
| Oct 6, 2026 | 71.58 | 72.51 | 70.17 | 72.44 | 72.44 | 1.74% | 1,289 |
| Oct 5, 2026 | 70.85 | 71.95 | 70.00 | 71.20 | 71.20 | 1.92% | 1,418 |
| Oct 2, 2026 | 68.42 | 71.64 | 68.42 | 69.86 | 69.86 | 0.87% | 3,198 |
| Oct 1, 2026 | 68.20 | 70.07 | 67.53 | 69.26 | 69.26 | 1.85% | 1,174 |
| Sep 30, 2026 | 69.54 | 69.72 | 67.47 | 68.00 | 68.00 | -0.69% | 783 |
| Sep 29, 2026 | 68.95 | 68.95 | 67.38 | 68.47 | 68.47 | -0.54% | 1,472 |
| Sep 28, 2026 | 68.00 | 70.44 | 68.00 | 68.84 | 68.84 | -0.25% | 1,751 |
| Sep 25, 2026 | 70.85 | 70.85 | 69.00 | 69.01 | 69.01 | -2.25% | 3,721 |
| Sep 24, 2026 | 71.46 | 72.99 | 70.33 | 70.60 | 70.60 | -1.97% | 833 |
| Sep 23, 2026 | 71.50 | 72.45 | 70.60 | 72.02 | 72.02 | 1.32% | 1,052 |
| Sep 22, 2026 | 72.15 | 72.37 | 70.02 | 71.08 | 71.08 | -1.63% | 541 |
| Sep 21, 2026 | 73.44 | 73.50 | 71.00 | 72.26 | 72.26 | -0.33% | 879 |
| Sep 18, 2026 | 70.29 | 73.24 | 70.29 | 72.50 | 72.50 | 0.80% | 825 |
| Sep 17, 2026 | 71.50 | 72.15 | 70.10 | 71.92 | 71.92 | 0.55% | 421 |
| Sep 16, 2026 | 71.64 | 71.98 | 70.60 | 71.52 | 71.52 | 0.05% | 782 |
| Sep 15, 2026 | 72.98 | 73.07 | 71.00 | 71.49 | 71.49 | -1.19% | 1,532 |
| Sep 14, 2026 | 74.01 | 75.00 | 70.94 | 72.35 | 72.35 | -1.42% | 5,756 |
| Sep 11, 2026 | 71.58 | 73.61 | 71.00 | 73.39 | 73.39 | 1.04% | 1,169 |
| Sep 10, 2026 | 75.76 | 76.64 | 73.10 | 73.16 | 72.63 | -2.89% | 2,195 |
| Sep 9, 2026 | 76.02 | 76.95 | 74.45 | 75.33 | 74.79 | 0.12% | 966 |
| Sep 8, 2026 | 74.75 | 75.51 | 73.09 | 75.24 | 74.70 | 2.21% | 3,262 |
| Sep 4, 2026 | 74.62 | 74.62 | 72.88 | 73.61 | 73.09 | -1.76% | 982 |
| Sep 3, 2026 | 75.83 | 76.00 | 74.44 | 74.93 | 74.40 | 0.55% | 1,213 |
| Sep 2, 2026 | 76.45 | 76.45 | 72.99 | 74.52 | 73.99 | -0.96% | 1,539 |
| Sep 1, 2026 | 76.00 | 76.18 | 73.52 | 75.24 | 74.70 | 0.07% | 19,676 |
| Aug 31, 2026 | 75.45 | 75.45 | 71.47 | 75.19 | 74.65 | 1.83% | 1,395 |
| Aug 28, 2026 | 75.00 | 76.15 | 73.60 | 73.84 | 73.31 | -0.90% | 2,947 |
| Aug 27, 2026 | 73.21 | 76.50 | 72.79 | 74.51 | 73.98 | 0.35% | 13,028 |
| Aug 26, 2026 | 70.05 | 75.50 | 70.05 | 74.25 | 73.72 | 3.47% | 3,326 |
| Aug 25, 2026 | 71.48 | 71.96 | 70.50 | 71.76 | 71.25 | 0.70% | 1,196 |
| Aug 24, 2026 | 70.65 | 72.81 | 69.51 | 71.26 | 70.75 | 0.54% | 6,722 |
| Aug 21, 2026 | 71.68 | 73.41 | 69.96 | 70.88 | 70.37 | -0.85% | 1,874 |
| Aug 20, 2026 | 72.30 | 74.11 | 71.17 | 71.49 | 70.98 | -2.78% | 1,485 |
| Aug 19, 2026 | 75.59 | 76.99 | 72.82 | 73.53 | 73.01 | -2.43% | 535 |
| Aug 18, 2026 | 72.27 | 75.78 | 72.27 | 75.36 | 74.82 | 1.47% | 13,521 |
| Aug 17, 2026 | 75.95 | 75.95 | 72.01 | 74.27 | 73.74 | -0.78% | 880 |
| Aug 14, 2026 | 71.28 | 75.05 | 71.28 | 74.85 | 74.32 | 1.80% | 324 |
| Aug 13, 2026 | 74.60 | 74.60 | 72.76 | 73.53 | 73.01 | -0.01% | 1,040 |