Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 338.50
+1.00 (0.30%)
Dec 5, 2025, 2:59 PM BST
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.25 | 339.50 | 336.50 | 338.50 | 338.50 | 0.30% | 894 |
| Dec 4, 2025 | 339.25 | 339.50 | 337.50 | 337.50 | 337.50 | 0.60% | 274 |
| Dec 3, 2025 | 340.50 | 340.50 | 335.50 | 335.50 | 335.50 | 0.90% | 2,736 |
| Dec 2, 2025 | 339.50 | 339.50 | 332.50 | 332.50 | 332.50 | -2.78% | 1,438 |
| Dec 1, 2025 | 337.00 | 342.50 | 337.00 | 342.00 | 342.00 | 0.59% | 440 |
| Nov 28, 2025 | 338.50 | 340.00 | 338.50 | 340.00 | 340.00 | 0.15% | 193 |
| Nov 27, 2025 | 340.50 | 340.50 | 339.50 | 339.50 | 339.50 | 0.44% | 855 |
| Nov 26, 2025 | 337.00 | 338.25 | 337.00 | 338.00 | 338.00 | 0.60% | 1,313 |
| Nov 25, 2025 | 337.50 | 341.50 | 335.00 | 336.00 | 336.00 | 1.36% | 107 |
| Nov 24, 2025 | 332.50 | 334.75 | 330.00 | 331.50 | 331.50 | -0.30% | 609 |
| Nov 21, 2025 | 333.75 | 333.75 | 332.50 | 332.50 | 332.50 | -2.99% | 2,016 |
| Nov 20, 2025 | 342.50 | 342.75 | 340.50 | 342.75 | 342.75 | 1.26% | 47 |
| Nov 18, 2025 | 338.00 | 338.50 | 335.50 | 338.50 | 328.38 | -0.15% | 86 |
| Nov 17, 2025 | 337.00 | 343.00 | 337.00 | 339.00 | 328.86 | 0.89% | 426 |
| Nov 14, 2025 | 343.00 | 343.00 | 333.50 | 336.00 | 325.95 | -1.61% | 801 |
| Nov 13, 2025 | 341.50 | 343.00 | 340.50 | 341.50 | 331.29 | -1.59% | 559 |
| Nov 12, 2025 | 344.00 | 347.00 | 344.00 | 347.00 | 336.62 | 0.76% | 250 |
| Nov 11, 2025 | 344.00 | 345.00 | 343.50 | 344.38 | 334.08 | -0.47% | 4,692 |
| Nov 10, 2025 | 345.25 | 346.00 | 344.75 | 346.00 | 335.65 | 1.47% | 65 |
| Nov 7, 2025 | 340.00 | 341.00 | 339.50 | 341.00 | 330.80 | 0.15% | 192 |
| Nov 6, 2025 | 337.00 | 342.00 | 337.00 | 340.50 | 330.32 | 1.49% | 266 |
| Nov 5, 2025 | 338.50 | 338.50 | 335.50 | 335.50 | 325.47 | -0.45% | 1,403 |
| Nov 4, 2025 | 337.50 | 339.50 | 335.75 | 337.00 | 326.92 | -1.32% | 1,268 |
| Nov 3, 2025 | 339.50 | 342.75 | 339.50 | 341.50 | 331.29 | 0.74% | 371 |
| Oct 31, 2025 | 336.50 | 339.00 | 336.50 | 339.00 | 328.86 | 0.20% | 1,643 |
| Oct 30, 2025 | 336.00 | 338.31 | 334.50 | 338.31 | 328.20 | 0.77% | 1,663 |
| Oct 29, 2025 | 335.72 | 335.72 | 335.72 | 335.72 | 325.68 | 2.33% | 32 |
| Oct 28, 2025 | 325.00 | 329.00 | 325.00 | 328.07 | 318.26 | 0.95% | 4,916 |
| Oct 27, 2025 | 324.75 | 325.00 | 324.50 | 325.00 | 315.28 | -0.15% | 57 |
| Oct 24, 2025 | 322.50 | 326.50 | 322.50 | 325.50 | 315.77 | -0.64% | 256 |
| Oct 23, 2025 | 328.00 | 329.00 | 325.00 | 327.59 | 317.80 | 2.85% | 2,005 |
| Oct 22, 2025 | 318.50 | 320.00 | 317.00 | 318.50 | 308.98 | -1.74% | 746 |
| Oct 21, 2025 | 321.00 | 324.50 | 321.00 | 324.13 | 314.43 | -0.52% | 188 |
| Oct 20, 2025 | 321.75 | 327.50 | 321.75 | 325.81 | 316.06 | 1.26% | 3,834 |
| Oct 17, 2025 | 317.50 | 321.75 | 317.50 | 321.75 | 312.13 | -0.54% | 746 |
| Oct 16, 2025 | 323.50 | 323.50 | 322.50 | 323.50 | 313.83 | 0.62% | 523 |
| Oct 15, 2025 | 316.50 | 321.50 | 316.50 | 321.50 | 311.89 | 1.74% | 497 |
| Oct 14, 2025 | 315.50 | 316.50 | 315.50 | 316.00 | 306.55 | -1.10% | 1,278 |
| Oct 13, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 309.95 | 0.16% | 101 |
| Oct 9, 2025 | 319.50 | 322.00 | 318.00 | 319.00 | 309.46 | 0.84% | 6,194 |
| Oct 8, 2025 | 311.00 | 316.35 | 309.50 | 316.35 | 306.89 | 0.71% | 482 |
| Oct 7, 2025 | 315.00 | 315.00 | 311.00 | 314.12 | 304.73 | -5.03% | 3,653 |
| Oct 6, 2025 | 335.00 | 335.00 | 325.50 | 330.75 | 320.86 | 1.09% | 202 |
| Oct 3, 2025 | 332.00 | 334.50 | 327.19 | 327.19 | 317.41 | -0.09% | 1,637 |
| Oct 2, 2025 | 335.00 | 335.00 | 327.00 | 327.50 | 317.71 | -5.48% | 294 |
| Oct 1, 2025 | 348.00 | 351.00 | 344.75 | 346.50 | 336.14 | 0.87% | 9,702 |
| Sep 30, 2025 | 349.00 | 350.50 | 343.50 | 343.50 | 333.23 | 1.48% | 3,596 |
| Sep 29, 2025 | 339.00 | 343.50 | 337.00 | 338.50 | 328.38 | -1.46% | 2,098 |
| Sep 26, 2025 | 341.50 | 345.00 | 341.50 | 343.50 | 333.23 | 0.15% | 2,962 |
| Sep 25, 2025 | 352.00 | 352.50 | 343.00 | 343.00 | 332.74 | -1.58% | 944 |