Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 1,399.97
+34.97 (2.56%)
At close: Aug 11, 2026
LON:0MJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,388.00 | 1,412.00 | 1,389.84 | 1,399.98 | 1,399.97 | 2.56% | 3,822 |
| Aug 10, 2026 | 1,366.00 | 1,376.00 | 1,352.00 | 1,365.00 | 1,365.00 | 0.12% | 3,965 |
| Aug 7, 2026 | 1,331.00 | 1,386.00 | 1,340.00 | 1,363.33 | 1,363.33 | 4.55% | 14,538 |
| Aug 6, 2026 | 1,327.00 | 1,322.00 | 1,296.00 | 1,304.00 | 1,304.00 | -2.10% | 986 |
| Aug 5, 2026 | 1,308.00 | 1,342.00 | 1,308.00 | 1,331.95 | 1,331.95 | 1.21% | 85,002 |
| Aug 4, 2026 | 1,316.00 | 1,330.00 | 1,304.00 | 1,315.99 | 1,315.99 | 1.31% | 2,377 |
| Aug 3, 2026 | 1,265.00 | 1,304.00 | 1,272.00 | 1,298.99 | 1,298.99 | 1.40% | 13,908 |
| Jul 31, 2026 | 1,193.00 | 1,288.00 | 1,190.00 | 1,281.00 | 1,281.00 | 7.60% | 16,616 |
| Jul 30, 2026 | 1,197.00 | 1,204.00 | 1,184.00 | 1,190.52 | 1,190.52 | -1.61% | 15,712 |
| Jul 29, 2026 | 1,202.00 | 1,222.00 | 1,196.00 | 1,210.00 | 1,210.00 | -0.07% | 7,304 |
| Jul 28, 2026 | 1,212.00 | 1,220.00 | 1,194.00 | 1,210.84 | 1,210.84 | -1.26% | 8,912 |
| Jul 27, 2026 | 1,204.00 | 1,232.00 | 1,218.00 | 1,226.29 | 1,226.29 | -1.36% | 2,384 |
| Jul 24, 2026 | 1,243.00 | 1,250.00 | 1,236.00 | 1,243.15 | 1,243.15 | -0.55% | 2,902 |
| Jul 23, 2026 | 1,245.00 | 1,270.00 | 1,248.00 | 1,249.99 | 1,249.99 | 0.45% | 17,142 |
| Jul 22, 2026 | 1,251.00 | 1,254.00 | 1,240.00 | 1,244.43 | 1,244.43 | -0.50% | 35,839 |
| Jul 21, 2026 | 1,236.00 | 1,252.00 | 1,242.00 | 1,250.67 | 1,250.67 | 1.34% | 6,924 |
| Jul 20, 2026 | 1,222.00 | 1,244.00 | 1,220.00 | 1,234.08 | 1,234.08 | 2.90% | 6,960 |
| Jul 17, 2026 | 1,161.00 | 1,208.00 | 1,166.00 | 1,199.33 | 1,199.33 | 1.82% | 5,700 |
| Jul 16, 2026 | 1,232.00 | 1,244.00 | 1,154.00 | 1,177.91 | 1,177.91 | -7.32% | 8,650 |
| Jul 15, 2026 | 1,280.00 | 1,284.00 | 1,262.00 | 1,270.93 | 1,270.93 | 0.18% | 8,530 |
| Jul 14, 2026 | 1,275.00 | 1,282.00 | 1,262.00 | 1,268.67 | 1,268.67 | 1.94% | 127,707 |
| Jul 13, 2026 | 1,232.00 | 1,262.00 | 1,228.00 | 1,244.53 | 1,244.53 | 1.93% | 3,596 |
| Jul 10, 2026 | 1,216.00 | 1,228.00 | 1,214.00 | 1,220.93 | 1,220.93 | -0.09% | 1,696 |
| Jul 9, 2026 | 1,210.00 | 1,229.00 | 1,214.00 | 1,222.00 | 1,222.00 | 0.19% | 8,030 |
| Jul 8, 2026 | 1,234.00 | 1,238.00 | 1,216.00 | 1,219.66 | 1,219.66 | 1.28% | 611 |
| Jul 7, 2026 | 1,220.00 | 1,216.00 | 1,196.00 | 1,204.25 | 1,204.25 | -0.74% | 4,704 |
| Jul 6, 2026 | 1,218.00 | 1,220.00 | 1,208.00 | 1,213.23 | 1,213.23 | 0.19% | 5,274 |
| Jul 3, 2026 | 1,193.00 | 1,220.00 | 1,190.00 | 1,210.92 | 1,210.92 | 3.17% | 445 |
| Jul 2, 2026 | 1,175.00 | 1,194.00 | 1,164.00 | 1,173.67 | 1,173.67 | -3.58% | 2,730 |
| Jul 1, 2026 | 1,226.00 | 1,248.00 | 1,198.00 | 1,217.30 | 1,217.30 | 5.78% | 5,717 |
| Jun 30, 2026 | 1,140.00 | 1,156.00 | 1,142.00 | 1,150.75 | 1,150.75 | 1.50% | 4,203 |
| Jun 29, 2026 | 1,134.00 | 1,142.00 | 1,124.00 | 1,133.77 | 1,133.76 | 0.18% | 124,951 |
| Jun 26, 2026 | 1,134.00 | 1,136.00 | 1,124.00 | 1,131.71 | 1,131.71 | -1.10% | 1,368 |
| Jun 25, 2026 | 1,138.00 | 1,150.00 | 1,138.00 | 1,144.33 | 1,144.33 | -1.57% | 43,531 |
| Jun 24, 2026 | 1,171.00 | 1,174.00 | 1,146.00 | 1,162.60 | 1,162.60 | -1.54% | 1,961 |
| Jun 23, 2026 | 1,161.00 | 1,184.00 | 1,156.00 | 1,180.77 | 1,180.77 | 1.27% | 9,590 |
| Jun 22, 2026 | 1,150.00 | 1,174.00 | 1,162.00 | 1,165.93 | 1,165.93 | 3.11% | 4,018 |
| Jun 19, 2026 | 1,122.00 | 1,160.00 | 1,118.00 | 1,130.71 | 1,130.71 | 0.49% | 6,592 |
| Jun 18, 2026 | 1,134.00 | 1,134.00 | 1,116.00 | 1,125.22 | 1,125.22 | -0.86% | 3,951 |
| Jun 17, 2026 | 1,150.00 | 1,138.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 7,759 |
| Jun 16, 2026 | 1,140.00 | 1,150.00 | 1,132.00 | 1,135.00 | 1,135.00 | -2.93% | 116,260 |
| Jun 15, 2026 | 1,187.00 | 1,192.00 | 1,142.00 | 1,169.22 | 1,169.22 | -3.33% | 14,594 |
| Jun 12, 2026 | 1,204.00 | 1,222.00 | 1,196.00 | 1,209.43 | 1,209.43 | -2.07% | 40,328 |
| Jun 11, 2026 | 1,226.00 | 1,238.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.21% | 2,790 |
| Jun 10, 2026 | 1,230.00 | 1,235.00 | 1,204.00 | 1,220.22 | 1,220.22 | -1.20% | 34,576 |
| Jun 9, 2026 | 1,243.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.31% | 398 |
| Jun 8, 2026 | 1,269.00 | 1,288.00 | 1,242.00 | 1,251.33 | 1,251.33 | -0.66% | 6,056 |
| Jun 5, 2026 | 1,238.00 | 1,286.00 | 1,242.00 | 1,259.64 | 1,259.64 | 1.31% | 19,491 |
| Jun 4, 2026 | 1,265.00 | 1,270.00 | 1,239.00 | 1,243.39 | 1,243.39 | -2.25% | 2,232 |
| Jun 3, 2026 | 1,269.00 | 1,282.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1.11% | 16,158 |