A.P. Møller - Mærsk A/S (LON:0O76)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 19,670
+140 (0.72%)
At close: Nov 12, 2026
LON:0O76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19,045.00 | 19,530.00 | 19,215.00 | 19,530.00 | 19,530.00 | 1.82% | 71 |
| Nov 10, 2026 | 18,725.00 | 19,180.00 | 18,950.00 | 19,180.00 | 19,180.00 | -2.44% | 164 |
| Nov 9, 2026 | 20,060.00 | 19,915.00 | 19,660.00 | 19,660.00 | 19,660.00 | -2.58% | 58 |
| Nov 6, 2026 | 19,710.00 | 20,180.00 | 20,160.00 | 20,180.00 | 20,180.00 | -1.22% | 10 |
| Nov 5, 2026 | 19,380.00 | 20,430.00 | 20,430.00 | 20,430.00 | 20,430.00 | -6.46% | 16 |
| Nov 4, 2026 | 21,840.00 | 21,840.00 | 21,840.00 | 21,840.00 | 21,840.00 | -1.00% | - |
| Nov 3, 2026 | 22,620.00 | 22,060.00 | 22,060.00 | 22,060.00 | 22,060.00 | -1.43% | 50 |
| Nov 2, 2026 | 22,310.00 | 22,380.00 | 22,380.00 | 22,380.00 | 22,380.00 | -1.50% | 3 |
| Oct 30, 2026 | 22,910.00 | 22,720.00 | 22,480.00 | 22,720.00 | 22,720.00 | 0.53% | 89 |
| Oct 29, 2026 | 22,780.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.44% | 19 |
| Oct 28, 2026 | 22,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.79% | 6 |
| Oct 27, 2026 | 22,990.00 | 23,080.00 | 22,880.00 | 22,880.00 | 22,880.00 | -1.08% | 122 |
| Oct 26, 2026 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | 4.85% | - |
| Oct 23, 2026 | 22,050.00 | 22,060.00 | 22,040.00 | 22,060.00 | 22,060.00 | -0.50% | 25 |
| Oct 22, 2026 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | -3.94% | - |
| Oct 21, 2026 | 22,830.00 | 23,080.00 | 22,520.00 | 23,080.00 | 23,080.00 | -0.26% | 326 |
| Oct 20, 2026 | 23,560.00 | 23,140.40 | 23,140.40 | 23,140.40 | 23,140.40 | -1.61% | 15 |
| Oct 19, 2026 | 23,420.00 | 23,760.00 | 23,520.00 | 23,520.00 | 23,520.00 | 2.53% | 168 |
| Oct 16, 2026 | 22,850.00 | 22,940.00 | 22,940.00 | 22,940.00 | 22,940.00 | -0.82% | 20 |
| Oct 15, 2026 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | 23,130.00 | -0.64% | - |
| Oct 14, 2026 | 23,730.00 | 23,970.00 | 23,260.00 | 23,280.00 | 23,280.00 | -1.61% | 134 |
| Oct 13, 2026 | 23,830.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | -1.42% | 36 |
| Oct 12, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.50% | - |
| Oct 9, 2026 | 23,790.00 | 24,010.00 | 23,520.00 | 23,880.00 | 23,880.00 | 1.44% | 70 |
| Oct 8, 2026 | 23,520.00 | 24,050.00 | 23,540.00 | 23,540.00 | 23,540.00 | 0.68% | 393 |
| Oct 7, 2026 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 0.82% | - |
| Oct 6, 2026 | 23,200.00 | 23,760.00 | 23,190.00 | 23,190.00 | 23,190.00 | 0.30% | 118 |
| Oct 5, 2026 | 23,360.00 | 23,400.00 | 23,120.00 | 23,120.00 | 23,120.00 | -0.22% | 48 |
| Oct 2, 2026 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | 23,170.00 | 4.75% | - |
| 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 |