Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 318.23
-1.07 (-0.33%)
At close: Mar 27, 2026
LON:0OHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 320.50 | 320.50 | 316.50 | 318.24 | 318.23 | -0.33% | 1,676 |
| Mar 26, 2026 | 314.71 | 322.50 | 314.71 | 319.30 | 319.30 | 0.63% | 3,202 |
| Mar 25, 2026 | 320.75 | 320.75 | 314.50 | 317.29 | 317.29 | 1.68% | 2,094 |
| Mar 24, 2026 | 301.00 | 315.00 | 301.00 | 312.06 | 312.06 | 3.19% | 1,099 |
| Mar 23, 2026 | 295.00 | 304.00 | 294.00 | 302.42 | 302.42 | -6.96% | 2,015 |
| Mar 20, 2026 | 329.00 | 329.00 | 320.00 | 325.04 | 325.04 | -0.84% | 6,398 |
| Mar 19, 2026 | 326.50 | 330.00 | 326.50 | 327.80 | 327.80 | -1.56% | 2,804 |
| Mar 18, 2026 | 324.50 | 336.00 | 324.50 | 333.00 | 333.00 | 3.90% | 1,245 |
| Mar 17, 2026 | 318.00 | 321.50 | 317.00 | 320.50 | 320.50 | 2.23% | 2,655 |
| Mar 16, 2026 | 313.50 | 319.00 | 313.00 | 313.50 | 313.50 | -0.59% | 3,996 |
| Mar 13, 2026 | 318.50 | 318.50 | 313.50 | 315.37 | 315.37 | -4.97% | 10,947 |
| Mar 12, 2026 | 333.25 | 334.00 | 329.00 | 331.86 | 331.86 | -1.03% | 3,839 |
| Mar 11, 2026 | 340.00 | 341.50 | 332.50 | 335.32 | 335.32 | -1.44% | 6,804 |
| Mar 10, 2026 | 336.00 | 345.50 | 336.00 | 340.21 | 340.21 | 4.81% | 3,294 |
| Mar 9, 2026 | 323.25 | 336.00 | 323.25 | 324.58 | 324.58 | 0.03% | 3,787 |
| Mar 6, 2026 | 328.50 | 328.50 | 324.00 | 324.50 | 324.50 | -2.11% | 1,637 |
| Mar 5, 2026 | 334.50 | 334.50 | 331.50 | 331.50 | 331.50 | -2.07% | 940 |
| Mar 4, 2026 | 342.00 | 342.00 | 337.50 | 338.50 | 338.50 | -0.76% | 4,937 |
| Mar 3, 2026 | 338.15 | 343.00 | 338.15 | 341.10 | 341.10 | -1.26% | 4,079 |
| Mar 2, 2026 | 344.00 | 349.00 | 339.50 | 345.47 | 345.47 | 2.51% | 5,563 |
| Feb 27, 2026 | 332.00 | 337.00 | 332.00 | 337.00 | 337.00 | 1.37% | 2,600 |
| Feb 26, 2026 | 329.00 | 333.50 | 329.00 | 332.44 | 332.44 | 1.92% | 5,392 |
| Feb 25, 2026 | 327.00 | 327.25 | 326.00 | 326.18 | 326.18 | 0.77% | 3,620 |
| Feb 24, 2026 | 321.50 | 327.50 | 321.50 | 323.70 | 323.70 | 2.44% | 2,425 |
| Feb 23, 2026 | 318.50 | 319.00 | 313.00 | 316.00 | 316.00 | -0.47% | 26,530 |
| Feb 20, 2026 | 316.50 | 319.00 | 316.50 | 317.50 | 317.50 | 1.38% | 2,016 |
| Feb 19, 2026 | 311.26 | 313.18 | 311.26 | 313.18 | 313.18 | 0.43% | 313 |
| Feb 18, 2026 | 310.50 | 313.50 | 310.00 | 311.83 | 311.83 | 2.16% | 22,699 |
| Feb 17, 2026 | 306.50 | 306.50 | 303.50 | 305.25 | 305.25 | -0.98% | 4,201 |
| Feb 16, 2026 | 307.00 | 310.00 | 306.00 | 308.26 | 308.26 | 2.53% | 7,207 |
| Feb 13, 2026 | 298.00 | 304.50 | 297.50 | 300.65 | 300.65 | -2.15% | 539 |
| Feb 12, 2026 | 305.50 | 308.50 | 303.50 | 307.27 | 307.27 | 1.36% | 3,365 |
| Feb 11, 2026 | 303.50 | 306.00 | 302.50 | 303.13 | 303.13 | -0.16% | 4,806 |
| Feb 10, 2026 | 304.75 | 304.75 | 303.62 | 303.62 | 303.62 | 0.56% | 939 |
| Feb 9, 2026 | 302.00 | 304.00 | 301.00 | 301.94 | 301.94 | 1.32% | 2,750 |
| Feb 6, 2026 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.19% | 6,267 |
| Feb 5, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.41% | 22 |
| Feb 4, 2026 | 290.50 | 295.75 | 290.50 | 293.28 | 293.28 | -2.24% | 1,270 |
| Feb 3, 2026 | 299.50 | 301.00 | 298.50 | 300.00 | 300.00 | 0.38% | 1,580 |
| Feb 2, 2026 | 298.50 | 302.50 | 298.00 | 298.87 | 298.87 | 1.66% | 896 |
| Jan 30, 2026 | 293.50 | 303.50 | 293.00 | 294.00 | 294.00 | -3.49% | 12,869 |
| Jan 29, 2026 | 314.50 | 314.50 | 299.50 | 304.65 | 304.64 | -3.42% | 5,233 |
| Jan 28, 2026 | 315.25 | 320.05 | 310.50 | 315.45 | 315.45 | -7.63% | 10,533 |
| Jan 27, 2026 | 341.50 | 345.00 | 341.50 | 341.50 | 341.50 | -0.15% | 3,598 |
| Jan 26, 2026 | 343.50 | 344.50 | 341.50 | 342.00 | 342.00 | -1.16% | 466 |
| Jan 23, 2026 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | -0.43% | 971 |
| Jan 22, 2026 | 349.00 | 352.00 | 347.50 | 347.50 | 347.50 | 2.21% | 2,697 |
| Jan 21, 2026 | 343.50 | 343.50 | 339.00 | 340.00 | 340.00 | -1.73% | 753 |
| Jan 20, 2026 | 344.00 | 346.00 | 341.50 | 346.00 | 346.00 | 0.87% | 1,170 |
| Jan 19, 2026 | 343.50 | 344.00 | 337.00 | 343.00 | 343.00 | -3.11% | 1,238 |