Skip to main content
logo
Mowi ASA (LON:0OAW)
London flag London · Delayed Price · Currency is GBP · Price in NOK
201.20
-1.00 (-0.49%)
At close: Sep 24, 2026

LON:0OAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026201.60203.20199.90201.20201.20-0.49%103,363
Sep 23, 2026198.80202.20198.60202.20202.202.80%270,972
Sep 22, 2026193.45196.90193.55196.70196.701.60%47,935
Sep 21, 2026197.80198.50193.55193.60193.60-3.34%82,643
Sep 18, 2026201.10201.10198.48200.28200.28-1.32%82,166
Sep 17, 2026200.20205.00201.70202.95202.950.67%468,808
Sep 16, 2026202.60203.20200.40201.60201.60-0.43%150,943
Sep 15, 2026202.20204.20201.60202.47202.47-1.13%915,161
Sep 14, 2026205.30205.80203.60204.77204.77-0.42%181,377
Sep 11, 2026203.15207.00203.10205.64205.64-0.76%502,176
Sep 10, 2026208.50209.00201.90207.21207.21-1.05%734,890
Sep 9, 2026202.00210.00205.60209.41209.412.35%148,583
Sep 8, 2026202.75205.80201.93204.59204.591.52%124,879
Sep 7, 2026200.30203.40201.00201.54201.540.33%48,869
Sep 4, 2026202.20202.40200.40200.88200.88-0.55%88,347
Sep 3, 2026202.00203.20200.40201.99201.99-1.41%651,282
Sep 2, 2026202.85205.80202.60204.89204.890.53%70,917
Sep 1, 2026205.20205.40202.80203.80203.80-1.14%147,955
Aug 31, 2026208.20208.40205.30206.14206.14-0.75%908,906
Aug 28, 2026207.70209.60207.00207.70207.700.29%183,447
Aug 27, 2026213.60210.80208.30209.39207.09-0.96%18,279
Aug 26, 2026206.90213.20207.00211.43209.111.83%141,700
Aug 25, 2026204.50208.30206.00207.64205.360.98%126,117
Aug 24, 2026201.70206.20204.40205.61203.361.14%178,968
Aug 21, 2026196.10204.40199.00203.30201.072.39%151,312
Aug 20, 2026200.00201.20196.30198.55196.380.13%135,642
Aug 19, 2026197.60198.30195.50198.30196.13-0.60%947,270
Aug 18, 2026202.70199.70196.70199.50197.31-0.32%98,169
Aug 17, 2026202.00201.20199.00200.14197.95-1.14%163,216
Aug 14, 2026204.05204.50201.80202.45200.23-0.21%77,861
Aug 13, 2026203.45205.00201.70202.88200.65-1.46%252,924
Aug 12, 2026200.00207.40204.00205.88203.622.03%65,268
Aug 11, 2026198.55202.50198.40201.77199.561.53%41,072
Aug 10, 2026198.00200.20197.90198.73196.55-0.61%75,610
Aug 7, 2026197.80200.90197.40199.95197.760.40%29,862
Aug 6, 2026198.00201.40197.80199.15196.970.80%50,561
Aug 5, 2026200.20200.40196.80197.57195.40-1.81%17,180
Aug 4, 2026205.90204.70201.20201.20199.00-2.30%36,810
Aug 3, 2026202.85206.40202.00205.94203.681.65%95,645
Jul 31, 2026203.45203.70201.40202.61200.39-0.87%135,037
Jul 30, 2026202.50205.20202.40204.38202.140.87%20,190
Jul 29, 2026204.40204.60201.40202.62200.40-0.22%38,151
Jul 28, 2026202.00204.20202.40203.07200.851.37%101,217
Jul 27, 2026199.10201.20199.00200.33198.130.95%61,943
Jul 24, 2026197.80201.40197.80198.44196.270.42%70,630
Jul 23, 2026198.45198.80196.80197.61195.45-0.61%137,100
Jul 22, 2026195.90199.80196.00198.82196.651.70%133,385
Jul 21, 2026198.55198.40194.60195.51193.37-1.33%218,755
Jul 20, 2026195.95199.20195.75198.14195.970.27%224,580
Jul 17, 2026195.00198.30196.40197.60195.430.05%106,002