A.P. Møller - Mærsk A/S (LON:0O77)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 20,505
+395 (1.96%)
At close: Nov 13, 2026
LON:0O77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20,200.00 | 20,535.00 | 20,130.00 | 20,505.00 | 20,505.00 | 1.96% | 259 |
| Nov 12, 2026 | 19,960.00 | 20,240.00 | 19,760.00 | 20,110.00 | 20,110.00 | 1.08% | 6,439 |
| Nov 11, 2026 | 19,337.50 | 19,895.00 | 19,255.00 | 19,895.00 | 19,895.00 | 1.97% | 6,022 |
| Nov 10, 2026 | 18,915.00 | 19,669.90 | 18,733.75 | 19,510.00 | 19,510.00 | -2.38% | 1,039 |
| Nov 9, 2026 | 20,267.50 | 20,510.00 | 19,825.00 | 19,985.00 | 19,985.00 | -1.36% | 17 |
| Nov 6, 2026 | 19,957.50 | 20,760.00 | 19,775.00 | 20,260.00 | 20,260.00 | -1.89% | 59 |
| Nov 5, 2026 | 19,960.00 | 20,840.00 | 19,650.00 | 20,650.00 | 20,650.00 | -7.23% | 874 |
| Nov 4, 2026 | 22,680.00 | 22,800.00 | 22,060.00 | 22,260.00 | 22,260.00 | -1.50% | 274 |
| Nov 3, 2026 | 23,235.00 | 23,350.00 | 22,280.00 | 22,600.00 | 22,600.00 | -1.74% | 835 |
| Nov 2, 2026 | 23,055.00 | 23,520.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.61% | 186 |
| Oct 30, 2026 | 23,610.00 | 23,800.00 | 22,980.00 | 23,140.00 | 23,140.00 | -0.77% | 4,033 |
| Oct 29, 2026 | 23,465.00 | 23,730.00 | 23,290.00 | 23,320.00 | 23,320.00 | -0.38% | 108 |
| Oct 28, 2026 | 23,550.00 | 23,670.00 | 23,320.00 | 23,410.00 | 23,410.00 | -0.68% | 313 |
| Oct 27, 2026 | 23,730.00 | 23,810.00 | 23,470.00 | 23,570.00 | 23,570.00 | -0.92% | 6,017 |
| Oct 26, 2026 | 22,925.00 | 23,790.00 | 22,820.00 | 23,790.00 | 23,790.00 | 4.02% | 193 |
| Oct 23, 2026 | 22,710.00 | 22,870.00 | 22,460.00 | 22,870.00 | 22,870.00 | -0.31% | 116 |
| Oct 22, 2026 | 23,305.00 | 23,340.00 | 22,860.00 | 22,940.00 | 22,940.00 | -3.33% | 7,526 |
| Oct 21, 2026 | 23,640.00 | 23,920.00 | 23,250.00 | 23,730.00 | 23,730.00 | -1.86% | 98 |
| Oct 20, 2026 | 24,380.00 | 24,580.00 | 23,780.00 | 24,180.00 | 24,180.00 | -0.62% | 36 |
| Oct 19, 2026 | 24,240.00 | 24,660.00 | 24,080.00 | 24,330.00 | 24,330.00 | 0.25% | 49 |
| Oct 16, 2026 | 23,680.00 | 24,330.00 | 23,385.00 | 24,270.00 | 24,270.00 | 1.46% | 113 |
| Oct 15, 2026 | 24,165.00 | 24,380.00 | 23,690.00 | 23,920.00 | 23,920.00 | -1.20% | 197 |
| Oct 14, 2026 | 24,700.00 | 24,960.00 | 24,100.00 | 24,210.00 | 24,210.00 | -1.55% | 16 |
| Oct 13, 2026 | 24,785.00 | 24,920.00 | 24,300.00 | 24,590.00 | 24,590.00 | -0.92% | 246 |
| Oct 12, 2026 | 25,095.00 | 25,240.00 | 24,690.00 | 24,819.40 | 24,819.40 | -0.28% | 96 |
| Oct 9, 2026 | 24,760.00 | 25,000.00 | 24,410.00 | 24,890.00 | 24,890.00 | 1.38% | 45 |
| Oct 8, 2026 | 24,465.00 | 25,100.00 | 24,360.00 | 24,550.00 | 24,550.00 | 0.04% | 85 |
| Oct 7, 2026 | 24,115.00 | 24,540.00 | 23,960.00 | 24,540.00 | 24,540.00 | 1.53% | 46 |
| Oct 6, 2026 | 24,055.00 | 24,860.00 | 24,020.00 | 24,170.00 | 24,170.00 | -0.20% | 46 |
| Oct 5, 2026 | 24,105.00 | 24,390.00 | 23,900.00 | 24,218.90 | 24,218.90 | -0.09% | 11,802 |
| Oct 2, 2026 | 23,345.00 | 24,240.00 | 23,250.00 | 24,240.00 | 24,240.00 | 3.77% | 90 |
| Oct 1, 2026 | 23,600.00 | 23,650.00 | 22,830.00 | 23,360.00 | 23,360.00 | -1.21% | 13 |
| Sep 30, 2026 | 24,055.00 | 24,280.00 | 23,645.00 | 23,645.00 | 23,645.00 | -1.64% | 542 |
| Sep 29, 2026 | 23,680.00 | 24,250.00 | 23,150.00 | 24,040.00 | 24,040.00 | 3.58% | 462 |
| Sep 28, 2026 | 23,290.00 | 23,320.00 | 23,080.00 | 23,210.00 | 23,210.00 | -0.34% | 256 |
| Sep 25, 2026 | 23,650.00 | 23,620.00 | 23,270.00 | 23,290.00 | 23,290.00 | -1.44% | 52 |
| Sep 24, 2026 | 22,985.00 | 23,960.00 | 22,930.00 | 23,630.00 | 23,630.00 | 2.43% | 63 |
| Sep 23, 2026 | 22,820.00 | 23,130.00 | 22,520.00 | 23,070.00 | 23,070.00 | 0.83% | 37 |
| Sep 22, 2026 | 23,610.00 | 23,680.00 | 22,760.00 | 22,880.00 | 22,880.00 | -2.60% | 7,362 |
| Sep 21, 2026 | 22,730.00 | 23,700.00 | 22,610.00 | 23,490.00 | 23,490.00 | 3.98% | 1,272 |
| Sep 18, 2026 | 22,620.00 | 22,780.00 | 22,370.00 | 22,590.00 | 22,590.00 | -0.31% | 23 |
| Sep 17, 2026 | 22,550.00 | 22,870.00 | 22,500.00 | 22,660.00 | 22,660.00 | 0.80% | 164 |
| Sep 16, 2026 | 23,300.00 | 23,360.00 | 22,340.00 | 22,480.00 | 22,480.00 | -3.63% | 25 |
| Sep 15, 2026 | 23,195.00 | 23,490.00 | 23,067.08 | 23,326.64 | 23,326.64 | 0.63% | 105 |
| Sep 14, 2026 | 22,560.00 | 23,380.00 | 22,520.00 | 23,180.00 | 23,180.00 | 3.16% | 30 |
| Sep 11, 2026 | 22,965.00 | 22,990.00 | 22,200.00 | 22,470.00 | 22,470.00 | 1.22% | 8 |
| Sep 10, 2026 | 22,195.00 | 23,300.00 | 22,180.00 | 22,200.00 | 22,200.00 | 0.18% | 8,806 |
| Sep 9, 2026 | 22,120.00 | 22,300.00 | 21,950.00 | 22,160.00 | 22,160.00 | -0.63% | 34 |
| Sep 8, 2026 | 22,155.00 | 22,410.00 | 22,130.00 | 22,300.00 | 22,300.00 | -0.02% | 260 |
| Sep 7, 2026 | 22,595.00 | 22,610.00 | 21,960.00 | 22,305.00 | 22,305.00 | -1.54% | 40 |