A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 16,160
+285 (1.80%)
At close: Mar 27, 2026
LON:0O76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | -3.05% | - |
| Mar 25, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 15,895.00 | -0.52% | - |
| Mar 24, 2026 | 16,345.00 | 16,460.00 | 16,460.00 | 16,460.00 | 15,977.51 | 4.11% | 247 |
| Mar 23, 2026 | 16,450.00 | 16,340.00 | 15,810.00 | 15,810.00 | 15,346.56 | -7.80% | 93 |
| Mar 20, 2026 | 17,290.00 | 17,350.00 | 16,850.00 | 17,147.23 | 16,644.59 | -5.42% | 956 |
| Mar 19, 2026 | 18,030.00 | 18,129.10 | 18,100.30 | 18,129.10 | 17,597.68 | 1.96% | 938 |
| Mar 18, 2026 | 17,505.00 | 17,780.00 | 17,560.00 | 17,780.00 | 17,258.82 | 2.36% | 64 |
| Mar 17, 2026 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 16,860.83 | 3.89% | - |
| Mar 16, 2026 | 16,265.00 | 16,720.00 | 16,720.00 | 16,720.00 | 16,229.89 | 1.92% | - |
| Mar 13, 2026 | 15,700.00 | 16,420.00 | 16,405.00 | 16,405.00 | 15,924.12 | 3.83% | 46 |
| Mar 12, 2026 | 15,865.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,336.85 | -0.09% | 101 |
| Mar 11, 2026 | 15,815.00 | 15,815.00 | 15,815.00 | 15,815.00 | 15,351.42 | -1.09% | - |
| Mar 10, 2026 | 15,945.00 | 15,990.00 | 15,870.00 | 15,990.00 | 15,521.29 | -0.31% | 38 |
| Mar 9, 2026 | 16,860.00 | 16,060.00 | 16,040.00 | 16,040.00 | 15,569.82 | -4.58% | 11 |
| Mar 6, 2026 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 16,317.25 | 0.81% | - |
| Mar 5, 2026 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 16,186.21 | 0.79% | - |
| Mar 4, 2026 | 16,890.00 | 16,900.00 | 16,543.64 | 16,543.64 | 16,058.70 | -2.05% | 21 |
| Mar 3, 2026 | 16,890.00 | 16,890.00 | 16,630.00 | 16,890.00 | 16,394.90 | 1.20% | 65 |
| Mar 2, 2026 | 16,050.00 | 16,690.00 | 16,280.00 | 16,690.00 | 16,200.77 | 10.60% | 50 |
| Feb 27, 2026 | 15,175.00 | 15,360.00 | 15,090.00 | 15,090.00 | 14,647.67 | - | 11,180 |
| Feb 26, 2026 | 15,095.00 | 15,090.00 | 15,090.00 | 15,090.00 | 14,647.67 | 0.73% | 4 |
| Feb 25, 2026 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 14,540.89 | -2.35% | - |
| Feb 24, 2026 | 15,260.00 | 15,340.00 | 15,340.00 | 15,340.00 | 14,890.34 | 0.20% | 32 |
| Feb 23, 2026 | 15,750.00 | 15,770.00 | 15,250.00 | 15,310.00 | 14,861.22 | -3.62% | 13 |
| Feb 20, 2026 | 15,885.00 | 15,885.00 | 15,885.00 | 15,885.00 | 15,419.36 | 1.05% | - |
| Feb 19, 2026 | 15,620.00 | 15,720.00 | 15,650.00 | 15,720.00 | 15,259.20 | 2.41% | 233 |
| Feb 18, 2026 | 15,380.00 | 15,460.00 | 15,330.00 | 15,350.00 | 14,900.05 | 1.99% | 1,516 |
| Feb 17, 2026 | 15,075.00 | 15,050.00 | 15,050.00 | 15,050.00 | 14,608.84 | -0.20% | 4,009 |
| Feb 16, 2026 | 15,250.00 | 15,080.00 | 15,080.00 | 15,080.00 | 14,637.96 | -0.85% | 16 |
| Feb 13, 2026 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 14,764.15 | 3.15% | - |
| Feb 12, 2026 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 14,312.78 | -1.70% | - |
| Feb 11, 2026 | 15,175.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,560.31 | -1.12% | 1 |
| Feb 10, 2026 | 15,155.00 | 15,170.00 | 15,170.00 | 15,170.00 | 14,725.32 | -0.10% | - |
| Feb 9, 2026 | 15,185.00 | 15,185.00 | 15,185.00 | 15,185.00 | 14,739.88 | 0.13% | - |
| Feb 6, 2026 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 14,720.47 | 0.36% | - |
| Feb 5, 2026 | 14,930.00 | 15,110.00 | 15,020.00 | 15,110.00 | 14,667.08 | -3.23% | 6 |
| Feb 4, 2026 | 15,485.00 | 15,615.00 | 15,615.00 | 15,615.00 | 15,157.28 | 1.86% | 33 |
| Feb 3, 2026 | 15,760.00 | 15,730.00 | 15,330.00 | 15,330.00 | 14,880.63 | -0.78% | 35 |
| Feb 2, 2026 | 15,185.00 | 15,450.00 | 15,450.00 | 15,450.00 | 14,997.11 | -0.03% | 14 |
| Jan 30, 2026 | 15,455.00 | 15,455.00 | 15,455.00 | 15,455.00 | 15,001.97 | 0.03% | - |
| Jan 29, 2026 | 15,270.00 | 15,450.00 | 15,450.00 | 15,450.00 | 14,997.11 | 2.66% | 11 |
| Jan 28, 2026 | 15,175.00 | 15,050.00 | 14,970.00 | 15,050.00 | 14,608.84 | 0.60% | 12 |
| Jan 27, 2026 | 14,785.00 | 14,960.00 | 14,960.00 | 14,960.00 | 14,521.48 | 2.82% | 2 |
| Jan 26, 2026 | 14,410.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,123.50 | 1.04% | 26 |
| Jan 23, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,977.89 | -3.26% | - |
| Jan 22, 2026 | 15,005.00 | 14,885.00 | 14,885.00 | 14,885.00 | 14,448.68 | 0.24% | 50 |
| Jan 21, 2026 | 14,775.00 | 14,850.00 | 14,810.00 | 14,850.00 | 14,414.70 | 1.30% | 1 |
| Jan 20, 2026 | 14,590.00 | 14,820.00 | 14,660.00 | 14,660.00 | 14,230.27 | 1.10% | 6,071 |
| Jan 19, 2026 | 14,480.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,074.96 | -1.73% | 4 |
| Jan 16, 2026 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 14,322.49 | -1.67% | - |