A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 24,240
+880 (3.77%)
At close: Oct 2, 2026
LON:0O77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23,310.00 | 24,240.00 | 23,250.00 | 24,085.00 | 24,085.00 | 3.10% | 84 |
| 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 |
| Sep 4, 2026 | 21,730.00 | 22,655.00 | 21,700.00 | 22,655.00 | 22,655.00 | 4.59% | 258 |
| Sep 3, 2026 | 21,260.00 | 21,800.00 | 21,180.00 | 21,660.00 | 21,660.00 | 2.87% | 189 |
| Sep 2, 2026 | 20,920.00 | 21,212.12 | 20,850.00 | 21,055.00 | 21,055.00 | 0.21% | 521 |
| Sep 1, 2026 | 21,600.00 | 21,650.00 | 20,940.00 | 21,010.00 | 21,010.00 | -2.46% | 550 |
| Aug 31, 2026 | 22,080.00 | 22,260.00 | 21,540.00 | 21,540.00 | 21,540.00 | -2.45% | 107 |
| Aug 28, 2026 | 21,590.00 | 22,060.00 | 21,530.00 | 22,080.00 | 22,080.00 | 2.36% | 384 |
| Aug 27, 2026 | 21,675.00 | 21,740.00 | 21,340.00 | 21,570.00 | 21,570.00 | -0.55% | 29 |
| Aug 26, 2026 | 21,665.00 | 21,950.00 | 21,500.00 | 21,690.00 | 21,690.00 | -2.08% | 541 |
| Aug 25, 2026 | 22,465.00 | 22,600.00 | 21,901.79 | 22,150.00 | 22,150.00 | -1.51% | 5,075 |
| Aug 24, 2026 | 21,560.00 | 22,800.00 | 21,530.00 | 22,490.00 | 22,490.00 | 4.02% | 450 |
| Aug 21, 2026 | 20,890.00 | 21,620.00 | 20,830.00 | 21,620.00 | 21,620.00 | 4.07% | 850 |
| Aug 20, 2026 | 20,675.00 | 21,000.00 | 20,611.96 | 20,774.88 | 20,774.88 | 0.31% | 76 |
| Aug 19, 2026 | 20,775.00 | 20,880.00 | 20,310.00 | 20,710.00 | 20,710.00 | -0.58% | 96 |
| Aug 18, 2026 | 21,615.00 | 21,850.00 | 20,830.00 | 20,830.00 | 20,830.00 | -3.79% | 361 |
| Aug 17, 2026 | 20,785.00 | 21,740.00 | 20,710.00 | 21,650.00 | 21,650.00 | 5.71% | 2,430 |
| Aug 14, 2026 | 19,125.00 | 20,540.00 | 19,080.00 | 20,480.00 | 20,480.00 | 7.11% | 509 |
| Aug 13, 2026 | 18,325.00 | 19,130.00 | 18,065.00 | 19,120.00 | 19,120.00 | 10.94% | 780 |
| Aug 12, 2026 | 16,987.50 | 17,260.00 | 16,900.00 | 17,235.00 | 17,235.00 | -0.26% | 2,481 |
| Aug 11, 2026 | 17,257.50 | 17,305.00 | 16,920.00 | 17,280.00 | 17,280.00 | 0.70% | 1,741 |
| Aug 10, 2026 | 17,282.50 | 17,455.00 | 17,125.00 | 17,160.00 | 17,160.00 | 0.09% | 148 |
| Aug 7, 2026 | 17,000.00 | 17,320.00 | 16,675.00 | 17,145.00 | 17,145.00 | 1.09% | 74 |
| Aug 6, 2026 | 16,847.50 | 16,965.00 | 16,620.00 | 16,960.00 | 16,960.00 | 1.37% | 20 |
| Aug 5, 2026 | 16,922.50 | 16,955.00 | 16,560.00 | 16,730.00 | 16,730.00 | -0.45% | 47 |
| 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 |