Skip to main content
Mowi ASA (LON:0OAW)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in NOK
224.20
+0.68 (0.31%)
At close: Nov 13, 2026

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026223.60225.40223.60224.20224.200.31%64,579
Nov 12, 2026227.30227.40225.70225.80223.52-0.62%16,777
Nov 11, 2026224.90227.20224.80227.20224.900.89%48,021
Nov 10, 2026225.00226.20223.00225.20222.921.53%253,300
Nov 9, 2026213.40221.80216.70221.80219.561.74%59,956
Nov 6, 2026216.90218.00214.80218.00215.79-0.77%22,485
Nov 5, 2026217.50222.70218.40219.70217.480.55%137,119
Nov 4, 2026220.70221.40217.80218.49216.28-0.14%1,473,543
Nov 3, 2026218.50221.40218.40218.80216.590.18%133,043
Nov 2, 2026218.20219.30216.60218.40216.190.37%212,492
Oct 30, 2026214.00219.60216.00217.60215.401.40%731,985
Oct 29, 2026217.20218.40214.30214.60212.43-1.01%230,198
Oct 28, 2026216.40217.20216.00216.80214.61-0.18%52,739
Oct 27, 2026215.80217.20214.20217.20215.000.65%99,468
Oct 26, 2026216.40216.90212.80215.80213.62-0.09%141,021
Oct 23, 2026215.70216.50214.80216.00213.810.09%80,769
Oct 22, 2026215.70216.10214.40215.80213.62-0.46%59,252
Oct 21, 2026213.30217.00213.40216.80214.611.40%293,892
Oct 20, 2026214.50215.60213.20213.80211.64-0.56%216,247
Oct 19, 2026216.20215.40212.20215.00212.824.62%607,455
Oct 16, 2026207.30207.40205.00205.50203.42-0.24%149,883
Oct 15, 2026208.00208.60205.50206.00203.92-0.68%574,062
Oct 14, 2026207.10208.80205.80207.40205.300.37%51,506
Oct 13, 2026204.40207.20202.30206.63204.541.69%187,774
Oct 12, 2026203.55203.70202.50203.20201.14-0.04%31,881
Oct 9, 2026201.60204.20201.20203.28201.230.84%450,090
Oct 8, 2026199.95202.40199.80201.60199.560.55%18,663
Oct 7, 2026203.90203.70200.10200.50198.47-1.52%51,030
Oct 6, 2026202.50205.70201.90203.60201.541.29%139,732
Oct 5, 2026201.90202.20199.65201.00198.97-0.20%137,650
Oct 2, 2026202.85204.20201.20201.40199.36-45,361
Oct 1, 2026203.05203.90201.40201.40199.36-0.98%78,246
Sep 30, 2026205.70207.00203.40203.40201.34-173,842
Sep 29, 2026202.20207.20203.40203.40201.34-2.31%36,634
Sep 28, 2026205.50208.60203.10208.20206.091.56%53,290
Sep 25, 2026201.60206.10201.40205.00202.931.89%118,824
Sep 24, 2026201.60203.20199.90201.20199.16-0.49%103,363
Sep 23, 2026198.80202.20198.60202.20200.152.80%270,972
Sep 22, 2026193.45196.90193.55196.70194.711.60%47,935
Sep 21, 2026197.80198.50193.55193.60191.64-3.34%82,643
Sep 18, 2026201.10201.10198.48200.28198.26-1.32%82,166
Sep 17, 2026200.20205.00201.70202.95200.900.67%468,808
Sep 16, 2026202.60203.20200.40201.60199.56-0.43%150,943
Sep 15, 2026202.20204.20201.60202.47200.42-1.13%915,161
Sep 14, 2026205.30205.80203.60204.77202.70-0.42%181,377
Sep 11, 2026203.15207.00203.10205.64203.56-0.76%502,176
Sep 10, 2026208.50209.00201.90207.21205.11-1.05%734,890
Sep 9, 2026202.00210.00205.60209.41207.292.35%148,583
Sep 8, 2026202.75205.80201.93204.59202.521.52%124,879
Sep 7, 2026200.30203.40201.00201.54199.500.33%48,869