Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 300.50
-11.00 (-3.53%)
Jun 26, 2026, 3:19 PM GMT
LON:0OHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 301.50 | 306.00 | 300.50 | 306.00 | 306.00 | -1.77% | 90 |
| Jun 25, 2026 | 305.50 | 311.50 | 305.50 | 311.50 | 311.50 | -0.81% | 18 |
| Jun 24, 2026 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 0.34% | 100 |
| Jun 23, 2026 | 310.00 | 314.00 | 310.00 | 313.00 | 313.00 | 1.13% | 137 |
| Jun 22, 2026 | 302.00 | 310.00 | 302.00 | 309.50 | 309.50 | 3.34% | 2,565 |
| Jun 19, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 1.09% | 148 |
| Jun 18, 2026 | 297.00 | 298.00 | 296.26 | 296.26 | 296.26 | -2.39% | 217 |
| Jun 17, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | -2.75% | 175 |
| Jun 16, 2026 | 306.25 | 312.50 | 306.25 | 312.08 | 312.08 | 2.49% | 521 |
| Jun 15, 2026 | 314.25 | 314.50 | 304.50 | 304.50 | 304.50 | -2.01% | 1,263 |
| Jun 12, 2026 | 311.50 | 312.00 | 310.75 | 310.75 | 310.75 | -1.35% | 1,536 |
| Jun 11, 2026 | 313.50 | 315.00 | 310.00 | 315.00 | 315.00 | 3.11% | 1,974 |
| Jun 10, 2026 | 306.00 | 310.00 | 302.50 | 305.50 | 305.50 | -0.35% | 2,640 |
| Jun 9, 2026 | 305.50 | 307.50 | 305.50 | 306.56 | 306.56 | 0.08% | 926 |
| Jun 8, 2026 | 307.00 | 308.00 | 303.50 | 306.33 | 306.33 | -0.38% | 2,468 |
| Jun 5, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.28% | 208 |
| Jun 4, 2026 | 309.50 | 309.50 | 302.83 | 306.65 | 306.65 | 1.37% | 805 |
| Jun 3, 2026 | 295.00 | 302.50 | 294.50 | 302.50 | 302.50 | 2.13% | 196 |
| Jun 2, 2026 | 297.50 | 297.50 | 294.00 | 296.19 | 296.19 | 0.81% | 1,070 |
| Jun 1, 2026 | 291.00 | 297.00 | 291.00 | 293.80 | 293.80 | 1.51% | 1,028 |
| May 29, 2026 | 292.50 | 293.50 | 286.50 | 289.43 | 289.43 | -1.93% | 2,090 |
| May 28, 2026 | 294.00 | 295.11 | 292.25 | 295.11 | 295.11 | -3.80% | 1,106 |
| May 27, 2026 | 306.00 | 306.77 | 300.00 | 306.77 | 306.76 | 0.74% | 777 |
| May 26, 2026 | 306.75 | 306.75 | 304.50 | 304.50 | 304.50 | -2.57% | 372 |
| May 22, 2026 | 319.50 | 319.50 | 306.50 | 312.53 | 312.53 | -2.03% | 761 |
| May 21, 2026 | 315.00 | 321.00 | 315.00 | 319.02 | 319.02 | 2.28% | 646 |
| May 20, 2026 | 315.50 | 315.50 | 311.91 | 311.91 | 311.91 | -0.05% | 608 |
| May 19, 2026 | 307.75 | 314.00 | 307.75 | 312.07 | 312.07 | 1.82% | 1,562 |
| May 18, 2026 | 303.00 | 309.00 | 303.00 | 306.48 | 306.48 | 0.77% | 12,193 |
| May 15, 2026 | 307.00 | 307.00 | 303.00 | 304.13 | 304.13 | -0.71% | 17,902 |
| May 13, 2026 | 305.00 | 309.00 | 303.50 | 306.30 | 306.30 | 0.76% | 641 |
| May 12, 2026 | 305.00 | 305.00 | 302.50 | 304.00 | 304.00 | -0.58% | 5,392 |
| May 11, 2026 | 309.00 | 309.00 | 305.77 | 305.77 | 305.77 | 0.04% | 375 |
| May 8, 2026 | 306.00 | 306.50 | 304.50 | 305.65 | 305.65 | 1.21% | 3,872 |
| May 7, 2026 | 303.50 | 306.00 | 301.50 | 302.00 | 302.00 | -1.20% | 2,226 |
| May 6, 2026 | 306.00 | 310.50 | 302.00 | 305.68 | 305.68 | 0.22% | 531 |
| May 5, 2026 | 302.00 | 305.00 | 299.50 | 305.00 | 305.00 | 0.99% | 7,521 |
| May 4, 2026 | 302.50 | 304.50 | 301.50 | 302.00 | 302.00 | 0.34% | 10,239 |
| Apr 30, 2026 | 301.00 | 303.00 | 300.75 | 300.99 | 300.99 | -1.38% | 25,401 |
| Apr 29, 2026 | 304.00 | 307.00 | 303.50 | 305.22 | 305.22 | 2.16% | 4,997 |
| Apr 28, 2026 | 295.00 | 301.00 | 295.00 | 298.77 | 298.77 | 1.22% | 376 |
| Apr 27, 2026 | 293.50 | 295.50 | 293.50 | 295.16 | 295.16 | 0.03% | 380 |
| Apr 24, 2026 | 295.50 | 295.50 | 294.84 | 295.08 | 295.08 | -1.15% | 602 |
| Apr 23, 2026 | 295.34 | 298.50 | 295.34 | 298.50 | 298.50 | 5.48% | 3,277 |
| Apr 22, 2026 | 288.50 | 288.50 | 282.50 | 283.00 | 283.00 | -4.23% | 601 |
| Apr 21, 2026 | 294.00 | 296.00 | 294.00 | 295.50 | 295.50 | 0.04% | 123 |
| Apr 20, 2026 | 306.50 | 306.50 | 303.50 | 304.74 | 295.39 | -0.83% | 153 |
| Apr 17, 2026 | 304.00 | 308.50 | 304.00 | 307.30 | 297.87 | 1.36% | 1,258 |
| Apr 16, 2026 | 307.75 | 307.75 | 301.75 | 303.17 | 293.86 | -0.36% | 8,355 |
| Apr 15, 2026 | 302.00 | 305.50 | 302.00 | 304.25 | 294.91 | -0.17% | 400 |