Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 1,549.73
+6.96 (0.45%)
At close: Sep 2, 2026
LON:0MJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,550.00 | 1,590.00 | 1,546.00 | 1,579.00 | 1,579.00 | 2.35% | 8,782 |
| Sep 1, 2026 | 1,569.00 | 1,582.00 | 1,530.00 | 1,542.76 | 1,542.76 | -2.28% | 3,408 |
| Aug 31, 2026 | 1,558.00 | 1,586.00 | 1,542.00 | 1,578.82 | 1,578.82 | 2.65% | 8,132 |
| Aug 28, 2026 | 1,561.00 | 1,564.00 | 1,518.00 | 1,538.00 | 1,538.00 | -3.39% | 6,570 |
| Aug 27, 2026 | 1,583.00 | 1,618.00 | 1,556.00 | 1,592.02 | 1,592.02 | 8.15% | 132,435 |
| Aug 26, 2026 | 1,468.00 | 1,486.00 | 1,467.47 | 1,472.00 | 1,472.00 | -0.88% | 40,205 |
| Aug 25, 2026 | 1,464.00 | 1,492.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.18% | 13,433 |
| Aug 24, 2026 | 1,476.00 | 1,502.00 | 1,468.00 | 1,482.27 | 1,482.27 | 0.24% | 8,248 |
| Aug 21, 2026 | 1,450.00 | 1,488.00 | 1,458.00 | 1,478.73 | 1,478.72 | 2.38% | 5,510 |
| Aug 20, 2026 | 1,442.00 | 1,452.00 | 1,438.00 | 1,444.28 | 1,444.28 | 0.24% | 8,377 |
| Aug 19, 2026 | 1,425.00 | 1,446.00 | 1,432.00 | 1,440.87 | 1,440.87 | -0.31% | 2,705 |
| Aug 18, 2026 | 1,450.00 | 1,472.00 | 1,434.00 | 1,445.41 | 1,445.41 | -0.85% | 7,140 |
| Aug 17, 2026 | 1,450.00 | 1,462.00 | 1,446.00 | 1,457.75 | 1,457.75 | 1.48% | 154,027 |
| Aug 14, 2026 | 1,435.00 | 1,442.00 | 1,430.00 | 1,436.50 | 1,436.50 | 0.52% | 94,884 |
| Aug 13, 2026 | 1,423.00 | 1,436.00 | 1,420.00 | 1,429.09 | 1,429.09 | 1.38% | 8,067 |
| Aug 12, 2026 | 1,409.00 | 1,420.00 | 1,400.00 | 1,409.65 | 1,409.65 | 0.69% | 26,107 |
| 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 |