Mowi ASA (LON:0OAW)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 215.70
-0.10 (-0.05%)
At close: Oct 23, 2026
LON:0OAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 215.30 | 216.50 | 214.80 | 215.70 | 215.70 | -0.05% | 80,536 |
| Oct 22, 2026 | 215.70 | 216.10 | 214.40 | 215.80 | 215.80 | -0.46% | 59,252 |
| Oct 21, 2026 | 213.30 | 217.00 | 213.40 | 216.80 | 216.80 | 1.40% | 293,892 |
| Oct 20, 2026 | 214.50 | 215.60 | 213.20 | 213.80 | 213.80 | -0.56% | 216,247 |
| Oct 19, 2026 | 216.20 | 215.40 | 212.20 | 215.00 | 215.00 | 4.62% | 607,455 |
| Oct 16, 2026 | 207.30 | 207.40 | 205.00 | 205.50 | 205.50 | -0.24% | 149,883 |
| Oct 15, 2026 | 208.00 | 208.60 | 205.50 | 206.00 | 206.00 | -0.68% | 574,062 |
| Oct 14, 2026 | 207.10 | 208.80 | 205.80 | 207.40 | 207.40 | 0.37% | 51,506 |
| Oct 13, 2026 | 204.40 | 207.20 | 202.30 | 206.63 | 206.63 | 1.69% | 187,774 |
| Oct 12, 2026 | 203.55 | 203.70 | 202.50 | 203.20 | 203.20 | -0.04% | 31,881 |
| Oct 9, 2026 | 201.60 | 204.20 | 201.20 | 203.28 | 203.28 | 0.84% | 450,090 |
| Oct 8, 2026 | 199.95 | 202.40 | 199.80 | 201.60 | 201.60 | 0.55% | 18,663 |
| Oct 7, 2026 | 203.90 | 203.70 | 200.10 | 200.50 | 200.50 | -1.52% | 51,030 |
| Oct 6, 2026 | 202.50 | 205.70 | 201.90 | 203.60 | 203.60 | 1.29% | 139,732 |
| Oct 5, 2026 | 201.90 | 202.20 | 199.65 | 201.00 | 201.00 | -0.20% | 137,650 |
| Oct 2, 2026 | 202.85 | 204.20 | 201.20 | 201.40 | 201.40 | - | 45,361 |
| Oct 1, 2026 | 203.05 | 203.90 | 201.40 | 201.40 | 201.40 | -0.98% | 78,246 |
| Sep 30, 2026 | 205.70 | 207.00 | 203.40 | 203.40 | 203.40 | - | 173,842 |
| Sep 29, 2026 | 202.20 | 207.20 | 203.40 | 203.40 | 203.40 | -2.31% | 36,634 |
| Sep 28, 2026 | 205.50 | 208.60 | 203.10 | 208.20 | 208.20 | 1.56% | 53,290 |
| Sep 25, 2026 | 201.60 | 206.10 | 201.40 | 205.00 | 205.00 | 1.89% | 118,824 |
| Sep 24, 2026 | 201.60 | 203.20 | 199.90 | 201.20 | 201.20 | -0.49% | 103,363 |
| Sep 23, 2026 | 198.80 | 202.20 | 198.60 | 202.20 | 202.20 | 2.80% | 270,972 |
| Sep 22, 2026 | 193.45 | 196.90 | 193.55 | 196.70 | 196.70 | 1.60% | 47,935 |
| Sep 21, 2026 | 197.80 | 198.50 | 193.55 | 193.60 | 193.60 | -3.34% | 82,643 |
| Sep 18, 2026 | 201.10 | 201.10 | 198.48 | 200.28 | 200.28 | -1.32% | 82,166 |
| Sep 17, 2026 | 200.20 | 205.00 | 201.70 | 202.95 | 202.95 | 0.67% | 468,808 |
| Sep 16, 2026 | 202.60 | 203.20 | 200.40 | 201.60 | 201.60 | -0.43% | 150,943 |
| Sep 15, 2026 | 202.20 | 204.20 | 201.60 | 202.47 | 202.47 | -1.13% | 915,161 |
| Sep 14, 2026 | 205.30 | 205.80 | 203.60 | 204.77 | 204.77 | -0.42% | 181,377 |
| Sep 11, 2026 | 203.15 | 207.00 | 203.10 | 205.64 | 205.64 | -0.76% | 502,176 |
| Sep 10, 2026 | 208.50 | 209.00 | 201.90 | 207.21 | 207.21 | -1.05% | 734,890 |
| Sep 9, 2026 | 202.00 | 210.00 | 205.60 | 209.41 | 209.41 | 2.35% | 148,583 |
| Sep 8, 2026 | 202.75 | 205.80 | 201.93 | 204.59 | 204.59 | 1.52% | 124,879 |
| Sep 7, 2026 | 200.30 | 203.40 | 201.00 | 201.54 | 201.54 | 0.33% | 48,869 |
| Sep 4, 2026 | 202.20 | 202.40 | 200.40 | 200.88 | 200.88 | -0.55% | 88,347 |
| Sep 3, 2026 | 202.00 | 203.20 | 200.40 | 201.99 | 201.99 | -1.41% | 651,282 |
| Sep 2, 2026 | 202.85 | 205.80 | 202.60 | 204.89 | 204.89 | 0.53% | 70,917 |
| Sep 1, 2026 | 205.20 | 205.40 | 202.80 | 203.80 | 203.80 | -1.14% | 147,955 |
| Aug 31, 2026 | 208.20 | 208.40 | 205.30 | 206.14 | 206.14 | -0.75% | 908,906 |
| Aug 28, 2026 | 207.70 | 209.60 | 207.00 | 207.70 | 207.70 | 0.29% | 183,447 |
| Aug 27, 2026 | 213.60 | 210.80 | 208.30 | 209.39 | 207.09 | -0.96% | 18,279 |
| Aug 26, 2026 | 206.90 | 213.20 | 207.00 | 211.43 | 209.11 | 1.83% | 141,700 |
| Aug 25, 2026 | 204.50 | 208.30 | 206.00 | 207.64 | 205.36 | 0.98% | 126,117 |
| Aug 24, 2026 | 201.70 | 206.20 | 204.40 | 205.61 | 203.36 | 1.14% | 178,968 |
| Aug 21, 2026 | 196.10 | 204.40 | 199.00 | 203.30 | 201.07 | 2.39% | 151,312 |
| Aug 20, 2026 | 200.00 | 201.20 | 196.30 | 198.55 | 196.38 | 0.13% | 135,642 |
| Aug 19, 2026 | 197.60 | 198.30 | 195.50 | 198.30 | 196.13 | -0.60% | 947,270 |
| Aug 18, 2026 | 202.70 | 199.70 | 196.70 | 199.50 | 197.31 | -0.32% | 98,169 |
| Aug 17, 2026 | 202.00 | 201.20 | 199.00 | 200.14 | 197.95 | -1.14% | 163,216 |