A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 16,805
-390 (-2.27%)
At close: Aug 4, 2026
LON:0O77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 17,155.00 | 17,540.00 | 16,725.00 | 16,805.00 | 16,805.00 | -2.27% | 6,577 |
| Aug 3, 2026 | 17,110.00 | 17,425.00 | 17,060.00 | 17,195.00 | 17,195.00 | -1.21% | 95 |
| Jul 31, 2026 | 17,272.50 | 17,450.00 | 17,200.00 | 17,405.00 | 17,405.00 | 0.99% | 255 |
| Jul 30, 2026 | 17,355.00 | 17,530.00 | 17,127.50 | 17,235.00 | 17,235.00 | 0.70% | 154 |
| Jul 29, 2026 | 17,025.00 | 17,775.00 | 17,030.00 | 17,115.00 | 17,115.00 | 0.71% | 34 |
| Jul 28, 2026 | 16,655.00 | 17,045.00 | 16,200.00 | 16,995.00 | 16,995.00 | 2.26% | 20 |
| Jul 27, 2026 | 16,730.00 | 16,935.00 | 16,460.00 | 16,620.00 | 16,620.00 | -1.83% | 181 |
| Jul 24, 2026 | 17,180.00 | 17,210.00 | 16,785.00 | 16,930.00 | 16,930.00 | -1.57% | 10 |
| Jul 23, 2026 | 17,045.00 | 17,425.00 | 16,970.00 | 17,200.00 | 17,200.00 | 1.39% | 163 |
| Jul 22, 2026 | 16,732.50 | 17,145.00 | 16,745.00 | 16,965.00 | 16,965.00 | 0.19% | 43 |
| Jul 21, 2026 | 16,675.00 | 16,932.50 | 16,565.00 | 16,932.50 | 16,932.50 | -0.19% | 12,992 |
| Jul 20, 2026 | 16,937.50 | 17,050.00 | 16,435.00 | 16,965.00 | 16,965.00 | -0.50% | 3,289 |
| Jul 17, 2026 | 17,035.00 | 17,370.00 | 16,720.00 | 17,050.00 | 17,050.00 | 0.59% | 4,400 |
| Jul 16, 2026 | 17,130.00 | 17,385.00 | 16,895.00 | 16,950.00 | 16,950.00 | -0.88% | 22 |
| Jul 15, 2026 | 17,015.00 | 17,370.00 | 16,975.00 | 17,100.00 | 17,100.00 | 0.35% | 1,885 |
| Jul 14, 2026 | 16,715.00 | 17,145.00 | 16,330.00 | 17,040.00 | 17,040.00 | 2.53% | 33 |
| Jul 13, 2026 | 15,845.00 | 16,620.00 | 15,805.00 | 16,620.00 | 16,620.00 | 5.52% | 131 |
| Jul 10, 2026 | 16,040.00 | 16,070.00 | 15,615.00 | 15,750.00 | 15,750.00 | -1.75% | 118 |
| Jul 9, 2026 | 16,515.00 | 16,655.00 | 16,015.00 | 16,030.00 | 16,030.00 | -2.11% | 16 |
| Jul 8, 2026 | 16,100.00 | 16,640.00 | 16,105.00 | 16,375.00 | 16,375.00 | 1.96% | 307 |
| Jul 7, 2026 | 15,955.00 | 16,250.00 | 15,765.00 | 16,060.00 | 16,060.00 | 1.45% | 379 |
| Jul 6, 2026 | 16,677.50 | 16,765.00 | 15,317.50 | 15,830.00 | 15,830.00 | -5.41% | 179 |
| Jul 3, 2026 | 16,577.50 | 17,000.00 | 15,980.00 | 16,735.00 | 16,735.00 | 2.73% | 139 |
| Jul 2, 2026 | 15,827.50 | 16,435.00 | 15,815.00 | 16,290.00 | 16,290.00 | 3.86% | 864 |
| Jul 1, 2026 | 15,512.50 | 15,685.00 | 15,180.00 | 15,685.00 | 15,685.00 | 1.03% | 392 |
| Jun 30, 2026 | 16,387.50 | 16,515.00 | 15,217.50 | 15,525.00 | 15,525.00 | -2.27% | 340 |
| Jun 29, 2026 | 16,182.50 | 16,245.00 | 15,815.00 | 15,886.40 | 15,886.40 | -3.28% | 673 |
| Jun 26, 2026 | 16,455.00 | 16,490.00 | 15,895.00 | 16,425.00 | 16,425.00 | -0.54% | 477 |
| Jun 25, 2026 | 15,987.50 | 16,515.00 | 15,955.00 | 16,515.00 | 16,515.00 | 3.45% | 18,478 |
| Jun 24, 2026 | 15,987.50 | 16,255.00 | 15,905.00 | 15,965.00 | 15,965.00 | -0.92% | 16 |
| Jun 23, 2026 | 15,655.00 | 16,270.00 | 15,440.00 | 16,112.50 | 16,112.50 | 3.95% | 18 |
| Jun 22, 2026 | 15,500.00 | 15,930.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.58% | 31,620 |
| Jun 19, 2026 | 15,345.00 | 15,905.00 | 15,275.00 | 15,590.00 | 15,590.00 | 1.23% | 2,686 |
| Jun 18, 2026 | 15,917.50 | 15,960.00 | 15,035.00 | 15,400.00 | 15,400.00 | -2.44% | 342 |
| Jun 17, 2026 | 15,950.00 | 15,865.00 | 15,785.00 | 15,785.00 | 15,785.00 | -1.31% | 17 |
| Jun 16, 2026 | 16,632.50 | 16,660.00 | 15,970.00 | 15,995.00 | 15,995.00 | -3.00% | 37 |
| Jun 15, 2026 | 17,425.00 | 17,495.00 | 16,485.00 | 16,490.00 | 16,490.00 | -7.52% | 58 |
| Jun 12, 2026 | 18,142.50 | 18,155.00 | 17,415.00 | 17,830.00 | 17,830.00 | -3.07% | 48 |
| Jun 11, 2026 | 18,160.00 | 18,630.00 | 17,600.00 | 18,395.00 | 18,395.00 | 1.32% | 184 |
| Jun 10, 2026 | 17,382.50 | 18,155.00 | 17,160.00 | 18,155.00 | 18,155.00 | 4.49% | 212 |
| Jun 9, 2026 | 17,627.50 | 18,020.00 | 17,300.00 | 17,375.00 | 17,375.00 | -2.44% | 88 |
| Jun 8, 2026 | 17,647.50 | 18,145.00 | 17,170.00 | 17,810.00 | 17,810.00 | 0.65% | 222 |
| Jun 4, 2026 | 16,477.50 | 17,945.00 | 16,490.00 | 17,695.00 | 17,695.00 | 7.21% | 20,150 |
| Jun 3, 2026 | 16,250.00 | 16,505.00 | 16,140.00 | 16,505.00 | 16,505.00 | 0.49% | 747 |
| 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 |