Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 325.81
+4.06 (1.26%)
At close: Oct 20, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 321.00 | 324.50 | 321.00 | 324.13 | 324.13 | -0.52% | 188 |
| Oct 20, 2025 | 321.75 | 327.50 | 321.75 | 325.81 | 325.81 | 1.26% | 3,834 |
| Oct 17, 2025 | 317.50 | 321.75 | 317.50 | 321.75 | 321.75 | -0.54% | 746 |
| Oct 16, 2025 | 323.50 | 323.50 | 322.50 | 323.50 | 323.50 | 0.62% | 523 |
| Oct 15, 2025 | 316.50 | 321.50 | 316.50 | 321.50 | 321.50 | 1.74% | 497 |
| Oct 14, 2025 | 315.50 | 316.50 | 315.50 | 316.00 | 316.00 | -1.10% | 1,278 |
| Oct 13, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 0.16% | 101 |
| Oct 9, 2025 | 319.50 | 322.00 | 318.00 | 319.00 | 319.00 | 0.84% | 6,194 |
| Oct 8, 2025 | 311.00 | 316.35 | 309.50 | 316.35 | 316.35 | 0.71% | 482 |
| Oct 7, 2025 | 315.00 | 315.00 | 311.00 | 314.12 | 314.12 | -5.03% | 3,653 |
| Oct 6, 2025 | 335.00 | 335.00 | 325.50 | 330.75 | 330.75 | 1.09% | 202 |
| Oct 3, 2025 | 332.00 | 334.50 | 327.19 | 327.19 | 327.19 | -0.09% | 1,637 |
| Oct 2, 2025 | 335.00 | 335.00 | 327.00 | 327.50 | 327.50 | -5.48% | 294 |
| Oct 1, 2025 | 348.00 | 351.00 | 344.75 | 346.50 | 346.50 | 0.87% | 9,702 |
| Sep 30, 2025 | 349.00 | 350.50 | 343.50 | 343.50 | 343.50 | 1.48% | 3,596 |
| Sep 29, 2025 | 339.00 | 343.50 | 337.00 | 338.50 | 338.50 | -1.46% | 2,098 |
| Sep 26, 2025 | 341.50 | 345.00 | 341.50 | 343.50 | 343.50 | 0.15% | 2,962 |
| Sep 25, 2025 | 352.00 | 352.50 | 343.00 | 343.00 | 343.00 | -1.58% | 944 |
| Sep 24, 2025 | 349.25 | 349.25 | 348.50 | 348.50 | 348.50 | 0.15% | 309 |
| Sep 23, 2025 | 344.00 | 348.50 | 343.00 | 347.98 | 347.98 | 0.72% | 3,235 |
| Sep 22, 2025 | 342.50 | 346.50 | 342.50 | 345.50 | 345.50 | -0.86% | 1,153 |
| Sep 19, 2025 | 357.50 | 357.50 | 348.50 | 348.50 | 348.50 | -2.52% | 446 |
| Sep 18, 2025 | 355.50 | 358.50 | 355.50 | 357.50 | 357.50 | 0.99% | 1,066 |
| Sep 17, 2025 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.71% | 1,145 |
| Sep 16, 2025 | 348.50 | 352.00 | 348.50 | 351.50 | 351.50 | 1.30% | 1,626 |
| Sep 15, 2025 | 342.50 | 347.50 | 342.50 | 347.00 | 347.00 | 2.51% | 752 |
| Sep 12, 2025 | 339.50 | 340.50 | 338.00 | 338.50 | 338.50 | 1.20% | 297 |
| Sep 11, 2025 | 335.00 | 335.50 | 334.50 | 334.50 | 334.50 | 0.75% | 2,016 |
| Sep 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.48% | 10 |
| Sep 9, 2025 | 335.00 | 339.50 | 335.00 | 337.00 | 337.00 | -0.59% | 3,503 |
| Sep 8, 2025 | 340.00 | 340.50 | 339.00 | 339.00 | 339.00 | 3.35% | 7,766 |
| Sep 5, 2025 | 333.50 | 333.50 | 327.50 | 328.00 | 328.00 | -1.20% | 628 |
| Sep 4, 2025 | 328.50 | 332.50 | 328.50 | 332.00 | 332.00 | 2.00% | 313 |
| Sep 3, 2025 | 328.00 | 329.00 | 325.00 | 325.50 | 325.50 | -0.46% | 11,316 |
| Sep 2, 2025 | 331.50 | 333.50 | 327.00 | 327.00 | 327.00 | 0.23% | 8,492 |
| Sep 1, 2025 | 325.50 | 328.00 | 325.50 | 326.25 | 326.25 | -0.84% | 1,308 |
| Aug 29, 2025 | 327.00 | 331.00 | 327.00 | 329.00 | 329.00 | 0.30% | 1,856 |
| Aug 28, 2025 | 326.25 | 330.00 | 326.25 | 328.00 | 328.00 | 1.23% | 6,146 |
| Aug 27, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.78% | 1,900 |
| Aug 26, 2025 | 323.00 | 323.00 | 319.00 | 321.50 | 321.50 | -0.16% | 362 |
| Aug 25, 2025 | 323.00 | 324.50 | 321.50 | 322.00 | 322.00 | -1.98% | 1,697 |
| Aug 22, 2025 | 326.25 | 329.00 | 324.75 | 328.50 | 328.50 | 2.18% | 1,618 |
| Aug 21, 2025 | 312.50 | 321.50 | 312.50 | 321.50 | 321.50 | 2.06% | 740 |
| Aug 20, 2025 | 311.50 | 315.00 | 311.50 | 315.00 | 315.00 | 1.86% | 1,838 |
| Aug 19, 2025 | 310.50 | 310.50 | 309.25 | 309.25 | 309.25 | 2.06% | 323 |
| Aug 18, 2025 | 306.50 | 307.00 | 303.00 | 303.00 | 303.00 | -1.62% | 84 |
| Aug 15, 2025 | 310.00 | 310.00 | 307.75 | 308.00 | 308.00 | -2.22% | 654 |
| Aug 13, 2025 | 306.50 | 315.00 | 306.50 | 315.00 | 315.00 | 3.45% | 223 |
| Aug 12, 2025 | 301.50 | 304.50 | 301.00 | 304.50 | 304.50 | 1.50% | 1,211 |
| Aug 11, 2025 | 303.00 | 303.50 | 298.00 | 300.00 | 300.00 | -3.38% | 3,012 |