Aker ASA (LON:0MJX)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 1,078.00
-2.00 (-0.19%)
At close: Nov 10, 2026
LON:0MJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,088.60 | 1,090.00 | 1,080.00 | 1,078.00 | 1,078.00 | -0.19% | 2,356 |
| Nov 9, 2026 | 1,060.00 | 1,088.00 | 1,058.00 | 1,080.00 | 1,080.00 | 1.31% | 5,804 |
| Nov 6, 2026 | 1,037.00 | 1,066.00 | 1,030.00 | 1,066.00 | 1,066.00 | 0.45% | 3,309 |
| Nov 5, 2026 | 1,066.00 | 1,128.00 | 1,058.00 | 1,090.00 | 1,061.19 | -5.38% | 20,057 |
| Nov 4, 2026 | 1,136.00 | 1,156.00 | 1,118.00 | 1,152.00 | 1,121.55 | 2.13% | 14,699 |
| Nov 3, 2026 | 1,109.00 | 1,135.00 | 1,110.00 | 1,128.00 | 1,098.18 | 0.53% | 9,009 |
| Nov 2, 2026 | 1,134.00 | 1,146.00 | 1,116.00 | 1,122.00 | 1,092.34 | -3.44% | 4,886 |
| Oct 30, 2026 | 1,171.00 | 1,170.00 | 1,160.00 | 1,162.00 | 1,131.28 | -1.19% | 5,776 |
| Oct 29, 2026 | 1,167.00 | 1,176.00 | 1,169.00 | 1,176.00 | 1,144.91 | -0.08% | 436 |
| Oct 28, 2026 | 1,177.00 | 1,198.00 | 1,167.00 | 1,177.00 | 1,145.89 | 0.77% | 4,613 |
| Oct 27, 2026 | 1,167.00 | 1,170.00 | 1,156.00 | 1,168.00 | 1,137.12 | 0.17% | 5,995 |
| Oct 26, 2026 | 1,152.00 | 1,170.00 | 1,152.00 | 1,166.00 | 1,135.18 | 1.04% | 1,411 |
| Oct 23, 2026 | 1,161.00 | 1,164.00 | 1,142.00 | 1,154.00 | 1,123.49 | -0.52% | 64,097 |
| Oct 22, 2026 | 1,183.00 | 1,184.00 | 1,159.00 | 1,160.00 | 1,129.33 | -3.17% | 5,335 |
| Oct 21, 2026 | 1,200.00 | 1,212.00 | 1,192.00 | 1,198.00 | 1,166.33 | 0.84% | 18,414 |
| Oct 20, 2026 | 1,187.00 | 1,214.00 | 1,176.00 | 1,188.00 | 1,156.59 | 1.71% | 20,742 |
| Oct 19, 2026 | 1,218.00 | 1,211.00 | 1,164.00 | 1,168.00 | 1,137.12 | -7.15% | 21,908 |
| Oct 16, 2026 | 1,280.00 | 1,284.00 | 1,258.00 | 1,258.00 | 1,224.74 | 0.64% | 1,372 |
| Oct 15, 2026 | 1,259.00 | 1,266.00 | 1,218.00 | 1,250.00 | 1,216.96 | -3.25% | 6,606 |
| Oct 14, 2026 | 1,304.00 | 1,328.00 | 1,290.00 | 1,292.00 | 1,257.85 | -1.07% | 12,396 |
| Oct 13, 2026 | 1,327.00 | 1,332.00 | 1,302.00 | 1,306.00 | 1,271.47 | -2.83% | 7,697 |
| Oct 12, 2026 | 1,355.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,308.47 | -1.03% | 5,278 |
| Oct 9, 2026 | 1,335.00 | 1,362.00 | 1,332.00 | 1,358.00 | 1,322.10 | - | 28,929 |
| Oct 8, 2026 | 1,411.00 | 1,402.00 | 1,356.00 | 1,358.00 | 1,322.10 | -4.10% | 47,812 |
| Oct 7, 2026 | 1,417.00 | 1,430.00 | 1,406.00 | 1,416.00 | 1,378.57 | -0.42% | 45,968 |
| Oct 6, 2026 | 1,392.00 | 1,442.00 | 1,396.00 | 1,422.00 | 1,384.41 | 1.43% | 10,070 |
| Oct 5, 2026 | 1,398.00 | 1,404.00 | 1,382.00 | 1,402.00 | 1,364.94 | 0.43% | 6,517 |
| Oct 2, 2026 | 1,360.00 | 1,396.00 | 1,364.00 | 1,396.00 | 1,359.10 | 2.05% | 3,332 |
| Oct 1, 2026 | 1,376.00 | 1,378.00 | 1,352.00 | 1,368.00 | 1,331.84 | -0.87% | 13,884 |
| Sep 30, 2026 | 1,433.00 | 1,434.00 | 1,380.00 | 1,380.00 | 1,343.52 | -4.03% | 9,230 |
| Sep 29, 2026 | 1,435.00 | 1,462.00 | 1,433.00 | 1,438.00 | 1,399.99 | -0.51% | 3,558 |
| Sep 28, 2026 | 1,444.00 | 1,456.00 | 1,418.00 | 1,445.34 | 1,407.13 | 0.37% | 2,523 |
| Sep 25, 2026 | 1,390.00 | 1,474.00 | 1,432.00 | 1,440.00 | 1,401.93 | 0.84% | 64,473 |
| Sep 24, 2026 | 1,468.00 | 1,467.00 | 1,411.00 | 1,428.00 | 1,390.25 | -2.86% | 5,802 |
| Sep 23, 2026 | 1,497.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,431.14 | -2.26% | 68,321 |
| Sep 22, 2026 | 1,532.00 | 1,536.00 | 1,478.00 | 1,504.00 | 1,464.24 | -3.47% | 35,563 |
| Sep 21, 2026 | 1,628.00 | 1,622.00 | 1,549.00 | 1,558.00 | 1,516.81 | -0.73% | 22,146 |
| Sep 18, 2026 | 1,577.00 | 1,588.00 | 1,552.00 | 1,569.49 | 1,528.00 | -1.01% | 15,192 |
| Sep 17, 2026 | 1,569.00 | 1,598.00 | 1,578.00 | 1,585.56 | 1,543.64 | 0.91% | 8,326 |
| Sep 16, 2026 | 1,534.00 | 1,580.00 | 1,530.00 | 1,571.24 | 1,529.70 | 4.58% | 10,123 |
| Sep 15, 2026 | 1,487.00 | 1,542.00 | 1,476.00 | 1,502.36 | 1,462.64 | -0.51% | 42,034 |
| Sep 14, 2026 | 1,546.00 | 1,548.00 | 1,480.00 | 1,510.00 | 1,470.08 | -3.10% | 6,101 |
| Sep 11, 2026 | 1,589.00 | 1,588.00 | 1,546.00 | 1,558.36 | 1,517.17 | -1.96% | 9,828 |
| Sep 10, 2026 | 1,606.00 | 1,627.00 | 1,576.00 | 1,589.50 | 1,547.48 | -0.71% | 109,519 |
| Sep 9, 2026 | 1,612.00 | 1,624.00 | 1,574.00 | 1,600.90 | 1,558.58 | -1.16% | 18,148 |
| Sep 8, 2026 | 1,616.00 | 1,636.00 | 1,614.00 | 1,619.70 | 1,576.88 | -0.42% | 17,037 |
| Sep 7, 2026 | 1,618.00 | 1,636.09 | 1,614.48 | 1,626.57 | 1,583.57 | 0.65% | 38,675 |
| Sep 4, 2026 | 1,606.00 | 1,632.00 | 1,606.00 | 1,616.13 | 1,573.40 | 0.59% | 53,980 |
| Sep 3, 2026 | 1,595.00 | 1,612.00 | 1,581.00 | 1,606.67 | 1,564.19 | 3.67% | 20,000 |
| Sep 2, 2026 | 1,558.00 | 1,590.00 | 1,546.00 | 1,549.73 | 1,508.76 | 0.45% | 9,656 |