The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 73.53
+0.38 (0.51%)
Sep 11, 2026, 5:02 PM GMT
LON:0LXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.58 | 73.61 | 71.00 | 73.53 | 73.53 | 1.23% | 992 |
| 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 |
| Aug 12, 2026 | 73.47 | 73.87 | 71.37 | 73.54 | 73.02 | 1.36% | 6,634 |
| Aug 11, 2026 | 71.57 | 73.21 | 71.00 | 72.55 | 72.03 | 1.11% | 2,492 |
| Aug 10, 2026 | 70.41 | 71.80 | 70.26 | 71.75 | 71.24 | 0.81% | 286 |
| Aug 7, 2026 | 72.22 | 72.83 | 70.55 | 71.17 | 70.66 | -0.49% | 381 |
| Aug 6, 2026 | 71.50 | 74.00 | 71.28 | 71.52 | 71.01 | -0.61% | 737 |
| Aug 5, 2026 | 72.44 | 73.32 | 69.80 | 71.96 | 71.45 | -0.57% | 3,112 |
| Aug 4, 2026 | 72.45 | 73.75 | 68.00 | 72.37 | 71.85 | 2.75% | 2,077 |
| Aug 3, 2026 | 69.20 | 71.99 | 69.20 | 70.43 | 69.93 | -1.05% | 1,183 |
| Jul 31, 2026 | 70.72 | 71.95 | 70.01 | 71.18 | 70.67 | 0.84% | 726 |
| Jul 30, 2026 | 70.97 | 73.51 | 68.88 | 70.59 | 70.09 | 0.99% | 906 |
| Jul 29, 2026 | 70.24 | 71.51 | 69.90 | 69.90 | 69.40 | -0.16% | 1,489 |
| Jul 28, 2026 | 68.00 | 72.04 | 68.00 | 70.01 | 69.51 | -2.36% | 46,474 |
| Jul 27, 2026 | 75.00 | 75.00 | 71.26 | 71.70 | 71.19 | -4.02% | 1,944 |
| Jul 24, 2026 | 73.41 | 76.30 | 73.41 | 74.70 | 74.17 | -0.69% | 795 |
| Jul 23, 2026 | 73.89 | 75.83 | 73.03 | 75.22 | 74.68 | 0.80% | 3,996 |
| Jul 22, 2026 | 73.10 | 75.95 | 73.10 | 74.62 | 74.09 | 1.48% | 1,094 |
| Jul 21, 2026 | 74.70 | 75.00 | 72.76 | 73.53 | 73.01 | -0.98% | 206 |
| Jul 20, 2026 | 73.49 | 75.32 | 72.28 | 74.26 | 73.73 | 1.74% | 1,274 |
| Jul 17, 2026 | 73.02 | 75.95 | 72.84 | 72.99 | 72.47 | -2.39% | 1,520 |
| Jul 16, 2026 | 75.20 | 75.75 | 72.87 | 74.78 | 74.25 | -0.15% | 391 |
| Jul 15, 2026 | 75.16 | 76.51 | 74.55 | 74.89 | 74.36 | -1.11% | 513 |
| Jul 14, 2026 | 75.90 | 76.26 | 73.44 | 75.73 | 75.19 | 0.79% | 135 |
| Jul 13, 2026 | 75.66 | 78.45 | 72.97 | 75.14 | 74.60 | 0.90% | 812 |
| Jul 10, 2026 | 75.25 | 77.91 | 74.19 | 74.47 | 73.94 | -1.68% | 429 |
| Jul 9, 2026 | 76.20 | 76.46 | 72.84 | 75.74 | 75.20 | 1.23% | 1,498 |
| Jul 8, 2026 | 75.82 | 78.53 | 74.32 | 74.82 | 74.29 | 0.73% | 9,012 |
| Jul 7, 2026 | 73.39 | 74.74 | 73.10 | 74.28 | 73.75 | 2.24% | 2,959 |
| Jul 6, 2026 | 72.28 | 76.48 | 72.00 | 72.65 | 72.13 | 0.41% | 5,305 |
| Jul 2, 2026 | 72.77 | 74.00 | 72.16 | 72.35 | 71.83 | -0.93% | 931 |