A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 16,075
-218 (-1.33%)
At close: Mar 27, 2026
LON:0O77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16,482.50 | 16,430.00 | 16,075.00 | 16,075.00 | 16,075.00 | -1.33% | 388 |
| Mar 26, 2026 | 16,447.50 | 16,585.00 | 15,970.00 | 16,292.50 | 16,292.50 | -2.41% | 40 |
| Mar 25, 2026 | 16,892.50 | 17,245.00 | 16,535.00 | 16,695.00 | 16,216.86 | -0.80% | 16 |
| Mar 24, 2026 | 16,810.00 | 17,140.00 | 16,485.00 | 16,830.00 | 16,348.00 | -0.68% | 676 |
| Mar 23, 2026 | 16,815.00 | 17,320.00 | 16,010.00 | 16,945.00 | 16,459.70 | -3.91% | 1,970 |
| Mar 20, 2026 | 17,850.00 | 17,915.00 | 17,190.00 | 17,635.28 | 17,130.21 | -5.28% | 1,894 |
| Mar 19, 2026 | 18,537.50 | 18,950.00 | 18,397.50 | 18,617.42 | 18,084.22 | 0.12% | 13,841 |
| Mar 18, 2026 | 18,017.50 | 18,595.00 | 17,875.00 | 18,595.00 | 18,062.45 | 3.56% | 1,355 |
| Mar 17, 2026 | 17,387.50 | 17,965.00 | 17,350.00 | 17,955.00 | 17,440.78 | 3.97% | 1,713 |
| Mar 16, 2026 | 16,677.50 | 17,270.00 | 16,405.00 | 17,270.00 | 16,775.39 | 3.23% | 307 |
| Mar 13, 2026 | 16,200.00 | 16,955.00 | 15,970.00 | 16,730.00 | 16,250.86 | 3.05% | 62 |
| Mar 12, 2026 | 16,370.00 | 16,465.00 | 16,235.00 | 16,235.00 | 15,770.04 | -0.75% | 13 |
| Mar 11, 2026 | 16,282.50 | 16,465.00 | 16,225.00 | 16,357.50 | 15,889.03 | 0.54% | 32 |
| Mar 10, 2026 | 16,457.50 | 16,795.00 | 15,930.00 | 16,270.00 | 15,804.03 | -1.81% | 92 |
| Mar 9, 2026 | 17,160.00 | 17,195.00 | 16,355.00 | 16,570.00 | 16,095.44 | -2.76% | 140 |
| Mar 6, 2026 | 17,000.00 | 17,320.00 | 16,705.00 | 17,040.00 | 16,551.98 | 0.62% | 213 |
| Mar 5, 2026 | 16,922.50 | 16,990.00 | 16,540.00 | 16,935.00 | 16,449.99 | 0.52% | 18 |
| Mar 4, 2026 | 17,137.50 | 17,160.00 | 16,360.00 | 16,847.50 | 16,364.99 | -1.79% | 554 |
| Mar 3, 2026 | 17,262.50 | 17,430.00 | 16,795.00 | 17,155.00 | 16,663.69 | 1.58% | 3,858 |
| Mar 2, 2026 | 16,387.50 | 16,930.00 | 16,180.00 | 16,888.77 | 16,405.08 | 7.33% | 533 |
| Feb 27, 2026 | 15,250.00 | 15,970.00 | 15,210.00 | 15,735.00 | 15,284.36 | 2.68% | 743 |
| Feb 26, 2026 | 15,287.50 | 15,475.00 | 15,190.00 | 15,325.00 | 14,886.10 | 0.33% | 120 |
| Feb 25, 2026 | 15,527.50 | 16,000.00 | 15,190.00 | 15,275.00 | 14,837.53 | -2.61% | 85 |
| Feb 24, 2026 | 15,352.50 | 15,685.00 | 15,255.00 | 15,685.00 | 15,235.79 | 1.75% | 69 |
| Feb 23, 2026 | 15,912.50 | 15,970.00 | 15,380.00 | 15,415.00 | 14,973.52 | -3.75% | 110 |
| Feb 20, 2026 | 15,745.00 | 16,080.00 | 15,380.00 | 16,015.00 | 15,556.34 | 0.91% | 23 |
| Feb 19, 2026 | 15,667.50 | 15,870.00 | 15,295.00 | 15,870.00 | 15,415.49 | 1.24% | 362 |
| Feb 18, 2026 | 15,445.00 | 15,855.00 | 15,070.00 | 15,675.00 | 15,226.07 | 2.38% | 58 |
| Feb 17, 2026 | 15,100.00 | 15,475.00 | 14,765.00 | 15,310.00 | 14,871.53 | 1.49% | 21 |
| Feb 16, 2026 | 15,312.50 | 15,325.00 | 14,880.00 | 15,085.00 | 14,652.97 | -2.24% | 221 |
| Feb 13, 2026 | 14,992.50 | 15,430.00 | 14,470.00 | 15,430.00 | 14,988.09 | 4.12% | 123 |
| Feb 12, 2026 | 15,225.00 | 15,540.00 | 14,490.00 | 14,820.00 | 14,395.56 | -1.85% | 87 |
| Feb 11, 2026 | 15,202.50 | 15,530.00 | 14,895.00 | 15,100.00 | 14,667.54 | -0.72% | 268 |
| Feb 10, 2026 | 15,180.00 | 15,490.00 | 15,150.00 | 15,210.00 | 14,774.39 | 0.26% | 725 |
| Feb 9, 2026 | 15,112.50 | 15,245.00 | 14,870.00 | 15,170.00 | 14,735.54 | 0.26% | 69 |
| Feb 6, 2026 | 15,160.00 | 15,780.00 | 14,990.00 | 15,130.00 | 14,696.68 | -0.62% | 410 |
| Feb 5, 2026 | 14,960.00 | 16,285.73 | 14,680.00 | 15,225.00 | 14,788.96 | -3.94% | 385 |
| Feb 4, 2026 | 15,647.50 | 16,030.00 | 15,355.00 | 15,850.00 | 15,396.06 | 1.83% | 785 |
| Feb 3, 2026 | 15,852.50 | 16,010.00 | 15,315.00 | 15,565.00 | 15,119.22 | -1.21% | 94 |
| Feb 2, 2026 | 15,315.00 | 15,785.00 | 15,300.00 | 15,755.00 | 15,303.78 | 0.80% | 107 |
| Jan 30, 2026 | 15,427.50 | 15,630.00 | 15,190.00 | 15,630.00 | 15,182.36 | -0.19% | 488 |
| Jan 29, 2026 | 15,370.00 | 15,720.00 | 15,355.00 | 15,660.00 | 15,211.50 | 2.72% | 565 |
| Jan 28, 2026 | 15,260.00 | 15,400.00 | 15,040.00 | 15,245.00 | 14,808.39 | 0.59% | 106 |
| Jan 27, 2026 | 14,760.00 | 15,230.00 | 14,780.00 | 15,155.00 | 14,720.97 | 2.12% | 103 |
| Jan 26, 2026 | 14,367.50 | 14,930.00 | 14,270.00 | 14,840.00 | 14,414.99 | 2.98% | 211 |
| Jan 23, 2026 | 14,535.00 | 14,610.00 | 14,320.00 | 14,410.00 | 13,997.30 | -3.03% | 42 |
| Jan 22, 2026 | 15,030.00 | 15,180.00 | 14,735.00 | 14,860.00 | 14,434.42 | 0.30% | 461 |
| Jan 21, 2026 | 14,737.50 | 14,870.00 | 14,650.00 | 14,815.00 | 14,390.70 | 0.85% | 70 |
| Jan 20, 2026 | 14,650.00 | 15,360.00 | 14,610.00 | 14,690.00 | 14,269.28 | 0.20% | 1,735 |
| Jan 19, 2026 | 14,442.50 | 14,800.00 | 14,120.00 | 14,660.00 | 14,240.14 | -1.45% | 37 |