Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 312.50
-0.50 (-0.16%)
Aug 12, 2026, 3:25 PM GMT
LON:0OHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 325.25 | 325.25 | 324.00 | 324.00 | 324.00 | -0.84% | 38 |
| Jul 14, 2026 | 326.50 | 328.50 | 326.00 | 326.74 | 326.74 | -0.79% | 3,052 |
| Jul 13, 2026 | 329.65 | 329.65 | 329.36 | 329.36 | 329.35 | 2.07% | 2,482 |
| Jul 10, 2026 | 311.00 | 323.50 | 311.00 | 322.69 | 322.69 | 7.74% | 3,175 |
| Jul 9, 2026 | 302.50 | 302.50 | 299.50 | 299.50 | 299.50 | -2.44% | 441 |
| Jul 8, 2026 | 301.50 | 307.00 | 301.50 | 307.00 | 307.00 | 6.04% | 135 |
| Jul 7, 2026 | 289.25 | 291.00 | 289.25 | 289.50 | 289.50 | -0.86% | 2,864 |
| Jul 6, 2026 | 293.25 | 293.50 | 286.50 | 292.00 | 292.00 | 2.64% | 1,521 |
| Jul 2, 2026 | 287.00 | 295.00 | 284.50 | 284.50 | 284.50 | - | 1,297 |
| Jul 1, 2026 | 288.00 | 288.00 | 284.50 | 284.50 | 284.50 | -2.40% | 803 |
| Jun 30, 2026 | 297.50 | 297.50 | 291.00 | 291.50 | 291.50 | -2.51% | 606 |
| Jun 29, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | -2.29% | 138 |
| 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 |