A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 20,540
+670 (3.37%)
At close: Aug 21, 2026
LON:0O76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20,540.00 | 20,540.00 | 20,540.00 | 20,530.00 | 20,530.00 | 3.32% | 17 |
| Aug 20, 2026 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | -0.60% | - |
| Aug 19, 2026 | 20,020.00 | 19,990.00 | 19,870.00 | 19,990.00 | 19,990.00 | -1.04% | 35 |
| Aug 18, 2026 | 20,730.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.35% | 6 |
| Aug 17, 2026 | 19,870.00 | 20,920.00 | 20,820.00 | 20,900.00 | 20,900.00 | 5.90% | 17 |
| Aug 14, 2026 | 18,365.00 | 19,735.00 | 18,420.00 | 19,735.00 | 19,735.00 | 10.68% | 61 |
| Aug 13, 2026 | 17,690.00 | 17,860.00 | 17,560.00 | 17,830.00 | 17,830.00 | 6.73% | 8 |
| Aug 12, 2026 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | -0.39% | - |
| Aug 11, 2026 | 16,675.00 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 0.09% | 7 |
| Aug 10, 2026 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0.48% | - |
| Aug 7, 2026 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 3.57% | - |
| Aug 6, 2026 | 16,365.00 | 16,160.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.83% | 8 |
| Aug 5, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.21% | - |
| Aug 4, 2026 | 16,365.00 | 16,365.00 | 16,365.00 | 16,365.00 | 16,365.00 | -2.65% | - |
| Aug 3, 2026 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 16,810.00 | 0.33% | - |
| Jul 31, 2026 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0.18% | - |
| Jul 30, 2026 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | -1.39% | - |
| Jul 29, 2026 | 16,510.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 2.48% | 16 |
| Jul 28, 2026 | 16,190.00 | 16,550.00 | 16,530.00 | 16,550.00 | 16,550.00 | 2.07% | 43 |
| Jul 27, 2026 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | 16,215.00 | -1.67% | - |
| Jul 24, 2026 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | -1.46% | - |
| Jul 23, 2026 | 16,735.00 | 16,735.00 | 16,735.00 | 16,735.00 | 16,735.00 | 0.87% | - |
| Jul 22, 2026 | 16,235.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 0.79% | 5 |
| Jul 21, 2026 | 16,170.00 | 16,460.00 | 16,420.00 | 16,460.00 | 16,460.00 | 0.92% | 9 |
| Jul 20, 2026 | 16,355.00 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | -0.64% | 208 |
| Jul 17, 2026 | 16,550.00 | 16,415.00 | 16,415.00 | 16,415.00 | 16,415.00 | -0.33% | 25 |
| Jul 16, 2026 | 16,695.00 | 16,700.00 | 16,460.00 | 16,470.00 | 16,470.00 | -1.14% | 426 |
| Jul 15, 2026 | 16,570.00 | 16,660.00 | 16,620.00 | 16,660.00 | 16,660.00 | -0.15% | 444 |
| Jul 14, 2026 | 16,685.00 | 16,685.00 | 16,685.00 | 16,685.00 | 16,685.00 | 4.28% | - |
| Jul 13, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.59% | - |
| Jul 10, 2026 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | 15,445.00 | -1.94% | - |
| Jul 9, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.10% | - |
| Jul 8, 2026 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 1.89% | - |
| Jul 7, 2026 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 0.13% | - |
| Jul 6, 2026 | 15,610.00 | 15,610.00 | 15,610.00 | 15,610.00 | 15,610.00 | -3.85% | - |
| Jul 3, 2026 | 16,050.00 | 16,235.00 | 16,235.00 | 16,235.00 | 16,235.00 | 2.27% | 3 |
| Jul 2, 2026 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 5.65% | - |
| Jul 1, 2026 | 15,105.00 | 15,026.17 | 15,026.17 | 15,026.17 | 15,026.17 | -0.49% | 354 |
| Jun 30, 2026 | 15,885.00 | 15,580.00 | 14,860.00 | 15,100.00 | 15,100.00 | -2.11% | 70 |
| Jun 29, 2026 | 15,660.00 | 15,425.66 | 15,410.00 | 15,425.66 | 15,425.66 | -2.86% | 546 |
| Jun 26, 2026 | 15,965.00 | 16,370.00 | 15,880.00 | 15,880.00 | 15,880.00 | 1.28% | 30 |
| Jun 25, 2026 | 15,610.00 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0.97% | 2 |
| Jun 24, 2026 | 15,505.00 | 15,530.00 | 15,530.00 | 15,530.00 | 15,530.00 | -0.89% | 89 |
| Jun 23, 2026 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 2.55% | - |
| Jun 22, 2026 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0.46% | - |
| Jun 19, 2026 | 15,015.00 | 15,330.00 | 15,030.00 | 15,210.00 | 15,210.00 | 1.88% | 3,805 |
| Jun 18, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | -3.93% | - |
| Jun 17, 2026 | 15,610.00 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | -2.20% | - |
| Jun 16, 2026 | 16,180.00 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | -2.46% | 2 |
| Jun 15, 2026 | 16,970.00 | 16,360.00 | 16,290.00 | 16,290.00 | 16,290.00 | -6.11% | 6 |