Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 358.00
-3.50 (-0.97%)
Sep 25, 2026, 1:58 PM GMT
LON:0OHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 362.25 | 362.25 | 358.00 | 358.00 | 358.00 | -0.97% | 64 |
| Sep 24, 2026 | 360.00 | 361.50 | 360.00 | 361.50 | 361.50 | 2.41% | 62 |
| Sep 23, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.40% | 21 |
| Sep 22, 2026 | 355.00 | 358.75 | 353.00 | 358.00 | 358.00 | -0.42% | 218 |
| Sep 21, 2026 | 356.50 | 359.50 | 356.50 | 359.50 | 359.50 | 0.42% | 15 |
| Sep 18, 2026 | 350.50 | 361.00 | 350.50 | 358.00 | 358.00 | -1.23% | 1,838 |
| Sep 17, 2026 | 355.50 | 362.45 | 355.50 | 362.45 | 362.45 | 4.00% | 541 |
| Sep 16, 2026 | 345.50 | 348.50 | 345.50 | 348.50 | 348.50 | -0.20% | 566 |
| Sep 15, 2026 | 347.25 | 350.50 | 347.00 | 349.20 | 349.20 | 0.92% | 379 |
| Sep 14, 2026 | 349.50 | 349.50 | 344.50 | 346.00 | 346.00 | 1.32% | 636 |
| Sep 11, 2026 | 342.00 | 342.00 | 341.50 | 341.50 | 341.50 | 0.89% | 273 |
| Sep 10, 2026 | 339.00 | 340.50 | 337.50 | 338.50 | 338.50 | 1.96% | 1,028 |
| Sep 9, 2026 | 328.00 | 332.50 | 328.00 | 332.00 | 332.00 | 0.91% | 218 |
| Sep 8, 2026 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | -0.83% | 747 |
| Sep 7, 2026 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | -0.67% | 89 |
| Sep 4, 2026 | 332.50 | 338.00 | 332.50 | 333.98 | 333.98 | 0.60% | 292 |
| Sep 3, 2026 | 333.00 | 336.00 | 331.25 | 332.00 | 332.00 | 0.06% | 911 |
| Sep 2, 2026 | 332.75 | 332.75 | 331.50 | 331.82 | 331.81 | 0.17% | 181 |
| Sep 1, 2026 | 328.00 | 331.50 | 327.50 | 331.25 | 331.25 | 0.68% | 591 |
| Aug 31, 2026 | 331.00 | 331.00 | 329.00 | 329.00 | 329.00 | 0.15% | 3,140 |
| Aug 28, 2026 | 328.00 | 328.50 | 328.00 | 328.50 | 328.50 | 0.84% | 167 |
| Aug 27, 2026 | 318.75 | 325.75 | 318.75 | 325.75 | 325.75 | 0.39% | 1,771 |
| Aug 26, 2026 | 331.50 | 331.50 | 324.50 | 324.50 | 324.50 | -2.71% | 42 |
| Aug 25, 2026 | 333.00 | 333.54 | 330.00 | 333.54 | 333.54 | 1.07% | 851 |
| Aug 24, 2026 | 329.50 | 332.00 | 328.50 | 330.00 | 330.00 | 2.20% | 1,966 |
| Aug 21, 2026 | 321.50 | 325.00 | 321.50 | 322.90 | 322.90 | 1.22% | 11,272 |
| Aug 20, 2026 | 319.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.76% | 581 |
| Aug 19, 2026 | 321.50 | 322.54 | 321.44 | 321.44 | 321.44 | 0.32% | 534 |
| Aug 18, 2026 | 324.00 | 324.00 | 318.50 | 320.40 | 320.40 | -0.92% | 1,472 |
| Aug 17, 2026 | 322.00 | 323.38 | 322.00 | 323.38 | 323.38 | 1.45% | 2,198 |
| Aug 14, 2026 | 320.50 | 320.50 | 317.00 | 318.75 | 318.75 | 0.60% | 1,520 |
| Aug 13, 2026 | 316.00 | 319.00 | 316.00 | 316.85 | 316.85 | 2.56% | 118 |
| Aug 12, 2026 | 310.00 | 312.50 | 308.75 | 308.95 | 308.95 | -1.29% | 1,227 |
| Aug 11, 2026 | 317.00 | 317.00 | 311.50 | 313.00 | 313.00 | -0.79% | 1,848 |
| Aug 10, 2026 | 315.75 | 316.50 | 315.50 | 315.50 | 315.50 | 0.64% | 62 |
| Aug 7, 2026 | 316.14 | 316.14 | 313.50 | 313.50 | 313.50 | -0.32% | 421 |
| Aug 6, 2026 | 318.75 | 318.75 | 312.00 | 314.50 | 314.50 | 0.16% | 2,913 |
| Aug 5, 2026 | 317.00 | 317.50 | 314.00 | 314.00 | 314.00 | -0.95% | 498 |
| Aug 4, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -1.55% | 156 |
| Aug 3, 2026 | 322.00 | 323.00 | 322.00 | 322.00 | 322.00 | 1.26% | 432 |
| Jul 31, 2026 | 319.50 | 319.50 | 318.00 | 318.00 | 318.00 | 0.79% | 247 |
| Jul 30, 2026 | 322.00 | 322.00 | 315.50 | 315.50 | 315.50 | -2.25% | 211 |
| Jul 29, 2026 | 319.50 | 322.75 | 319.50 | 322.75 | 322.75 | 2.62% | 49 |
| Jul 28, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | -0.89% | 42 |
| Jul 27, 2026 | 322.75 | 322.75 | 316.50 | 317.32 | 317.32 | -3.11% | 129 |
| Jul 24, 2026 | 322.75 | 328.00 | 322.00 | 327.50 | 327.50 | 2.66% | 137 |
| Jul 23, 2026 | 322.50 | 322.50 | 319.00 | 319.00 | 319.00 | 0.79% | 2,860 |
| Jul 21, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 0.30% | 24 |
| Jul 20, 2026 | 317.75 | 318.00 | 312.75 | 315.54 | 315.54 | -2.76% | 1,040 |
| Jul 16, 2026 | 327.00 | 327.50 | 324.50 | 324.50 | 324.50 | 0.15% | 572 |