A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 16,400
-43 (-0.26%)
At close: Jun 2, 2026
LON:0O77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16,390.00 | 16,770.00 | 15,870.00 | 16,425.00 | 16,425.00 | -0.11% | 571 |
| Jun 1, 2026 | 15,885.00 | 16,500.00 | 15,450.00 | 16,442.50 | 16,442.50 | 2.83% | 360 |
| May 29, 2026 | 15,495.00 | 16,175.00 | 15,080.00 | 15,990.00 | 15,990.00 | 2.60% | 596 |
| May 28, 2026 | 15,327.50 | 15,785.00 | 15,025.00 | 15,585.00 | 15,585.00 | 2.13% | 1,250 |
| May 27, 2026 | 15,110.00 | 15,465.00 | 14,770.00 | 15,260.00 | 15,260.00 | 0.76% | 61 |
| May 26, 2026 | 15,292.50 | 15,600.00 | 15,110.00 | 15,145.00 | 15,145.00 | -3.47% | 102 |
| May 22, 2026 | 15,705.00 | 15,765.00 | 15,177.50 | 15,690.00 | 15,690.00 | -0.79% | 2,740 |
| May 21, 2026 | 15,252.50 | 16,040.00 | 15,205.00 | 15,815.00 | 15,815.00 | 2.96% | 55 |
| May 20, 2026 | 14,875.00 | 15,500.00 | 14,530.00 | 15,360.00 | 15,360.00 | 2.71% | 10,303 |
| May 19, 2026 | 14,750.00 | 15,080.00 | 14,690.00 | 14,955.00 | 14,955.00 | 1.25% | 453 |
| May 18, 2026 | 14,955.00 | 14,995.00 | 14,485.00 | 14,770.00 | 14,770.00 | -0.25% | 243 |
| May 13, 2026 | 14,322.50 | 14,825.00 | 14,100.00 | 14,807.50 | 14,807.50 | 3.51% | 26 |
| May 12, 2026 | 14,130.00 | 14,580.00 | 13,880.00 | 14,305.00 | 14,305.00 | 1.49% | 43 |
| May 11, 2026 | 13,995.00 | 14,360.00 | 13,735.00 | 14,095.00 | 14,095.00 | -0.18% | 538 |
| May 8, 2026 | 14,150.00 | 14,445.00 | 13,835.00 | 14,120.00 | 14,120.00 | 1.25% | 78 |
| May 7, 2026 | 15,075.00 | 15,330.00 | 13,855.00 | 13,945.00 | 13,945.00 | -8.08% | 175 |
| May 6, 2026 | 15,462.50 | 15,655.00 | 15,170.00 | 15,170.00 | 15,170.00 | -1.65% | 661 |
| May 5, 2026 | 15,182.50 | 15,425.00 | 14,880.00 | 15,425.00 | 15,425.00 | 1.85% | 10 |
| May 4, 2026 | 15,130.00 | 15,530.00 | 15,075.00 | 15,145.00 | 15,145.00 | 0.25% | 8 |
| May 1, 2026 | 15,107.50 | 15,385.00 | 14,800.00 | 15,107.50 | 15,107.50 | 0.40% | 88 |
| Apr 30, 2026 | 14,745.00 | 15,050.00 | 14,445.00 | 15,047.50 | 15,047.50 | 1.50% | 78 |
| Apr 29, 2026 | 15,067.50 | 15,100.00 | 14,755.00 | 14,825.00 | 14,825.00 | 0.20% | 152 |
| Apr 28, 2026 | 14,775.00 | 15,035.00 | 14,440.00 | 14,795.00 | 14,795.00 | 0.54% | 27,713 |
| Apr 27, 2026 | 14,610.00 | 14,755.00 | 14,295.00 | 14,715.00 | 14,715.00 | 0.51% | 11 |
| Apr 24, 2026 | 14,787.50 | 15,070.00 | 14,505.00 | 14,640.00 | 14,640.00 | -0.98% | 76 |
| Apr 23, 2026 | 14,957.50 | 15,090.00 | 14,670.00 | 14,785.00 | 14,785.00 | -1.10% | 24 |
| Apr 22, 2026 | 15,050.00 | 15,290.00 | 14,650.00 | 14,950.00 | 14,950.00 | -0.13% | 335 |
| Apr 21, 2026 | 15,015.00 | 15,075.00 | 14,795.00 | 14,970.00 | 14,970.00 | -0.13% | 17 |
| Apr 20, 2026 | 15,295.00 | 15,525.00 | 14,850.00 | 14,990.00 | 14,990.00 | -1.90% | 5,461 |
| Apr 17, 2026 | 15,685.00 | 15,745.00 | 15,060.00 | 15,280.00 | 15,280.00 | -2.83% | 26 |
| Apr 16, 2026 | 15,782.50 | 15,815.00 | 15,610.00 | 15,725.00 | 15,725.00 | -0.73% | 112 |
| Apr 15, 2026 | 15,627.50 | 15,920.00 | 15,305.00 | 15,840.00 | 15,840.00 | 1.80% | 14 |
| Apr 14, 2026 | 15,900.00 | 16,030.00 | 15,480.00 | 15,560.00 | 15,560.00 | -2.05% | 81 |
| Apr 13, 2026 | 15,915.00 | 16,125.00 | 15,480.00 | 15,885.16 | 15,885.16 | 0.38% | 210 |
| Apr 10, 2026 | 16,157.50 | 16,505.00 | 15,720.00 | 15,825.00 | 15,825.00 | -2.01% | 92 |
| Apr 9, 2026 | 15,917.50 | 16,180.00 | 15,805.00 | 16,150.00 | 16,150.00 | 1.94% | 194 |
| Apr 8, 2026 | 15,897.50 | 16,350.00 | 15,375.00 | 15,842.50 | 15,842.50 | -0.11% | 796 |
| Apr 7, 2026 | 16,042.50 | 16,195.00 | 15,800.00 | 15,860.00 | 15,860.00 | -0.59% | 703 |
| Apr 1, 2026 | 15,805.00 | 15,970.00 | 15,500.00 | 15,954.04 | 15,954.04 | -1.31% | 59 |
| Mar 31, 2026 | 16,265.00 | 16,770.00 | 16,055.00 | 16,165.00 | 16,165.00 | -2.15% | 137 |
| Mar 30, 2026 | 15,977.50 | 16,580.00 | 15,600.00 | 16,520.00 | 16,520.00 | 3.25% | 214 |
| Mar 27, 2026 | 16,482.50 | 16,430.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.80% | 388 |
| Mar 26, 2026 | 16,447.50 | 16,585.00 | 15,970.00 | 16,292.50 | 16,292.50 | 0.47% | 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 |