A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 23,170
+1,050 (4.75%)
At close: Oct 2, 2026
LON:0O76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22,700.00 | 22,120.00 | 22,120.00 | 22,120.00 | 22,120.00 | -3.19% | 170 |
| Sep 30, 2026 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.08% | - |
| Sep 29, 2026 | 22,830.00 | 23,120.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3.87% | 270 |
| Sep 28, 2026 | 22,420.00 | 22,240.00 | 22,240.00 | 22,240.00 | 22,240.00 | -0.40% | 14 |
| Sep 25, 2026 | 22,330.00 | 22,330.00 | 22,330.00 | 22,330.00 | 22,330.00 | -1.72% | - |
| Sep 24, 2026 | 22,150.00 | 22,720.00 | 22,580.00 | 22,720.00 | 22,720.00 | 2.90% | 25 |
| Sep 23, 2026 | 22,030.00 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | -1.95% | 8 |
| Sep 22, 2026 | 22,700.00 | 22,520.00 | 22,520.00 | 22,520.00 | 22,520.00 | -1.49% | 3 |
| Sep 21, 2026 | 21,840.00 | 22,860.00 | 22,860.00 | 22,860.00 | 22,860.00 | 5.25% | 2 |
| Sep 18, 2026 | 21,860.00 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | -1.36% | 50 |
| Sep 17, 2026 | 21,700.00 | 22,020.00 | 21,600.00 | 22,020.00 | 22,020.00 | -0.54% | 21 |
| Sep 16, 2026 | 22,480.00 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | -1.51% | 93 |
| Sep 15, 2026 | 22,250.00 | 22,480.00 | 22,300.00 | 22,480.00 | 22,480.00 | 0.90% | 5 |
| Sep 14, 2026 | 21,570.00 | 22,280.00 | 22,280.00 | 22,280.00 | 22,280.00 | 3.24% | 9 |
| Sep 11, 2026 | 22,070.00 | 21,580.00 | 21,400.00 | 21,580.00 | 21,580.00 | -1.55% | 186 |
| Sep 10, 2026 | 21,410.00 | 22,301.32 | 21,660.00 | 21,920.00 | 21,920.00 | 2.43% | 136 |
| Sep 9, 2026 | 21,230.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.37% | 12 |
| Sep 8, 2026 | 21,270.00 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | 0.33% | 2 |
| Sep 7, 2026 | 21,600.00 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | -1.06% | 4 |
| Sep 4, 2026 | 20,750.00 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 4.04% | 98 |
| Sep 3, 2026 | 20,495.00 | 20,940.00 | 20,800.00 | 20,800.00 | 20,800.00 | 2.26% | 135 |
| Sep 2, 2026 | 20,125.00 | 20,340.00 | 20,160.00 | 20,340.00 | 20,340.00 | 0.39% | 77 |
| Sep 1, 2026 | 20,860.00 | 20,900.00 | 20,260.00 | 20,260.00 | 20,260.00 | -4.39% | 132 |
| Aug 28, 2026 | 20,730.00 | 21,190.00 | 20,910.00 | 21,190.00 | 21,190.00 | 1.78% | 12 |
| Aug 27, 2026 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | -1.33% | - |
| Aug 26, 2026 | 20,820.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.89% | 32 |
| Aug 25, 2026 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | -1.62% | - |
| Aug 24, 2026 | 20,670.00 | 21,640.00 | 20,640.00 | 21,640.00 | 21,640.00 | 5.36% | 29 |
| Aug 21, 2026 | 20,060.00 | 20,540.00 | 20,540.00 | 20,540.00 | 20,540.00 | 3.37% | 18 |
| 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% | - |