FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 575.00
-13.00 (-2.21%)
At close: Sep 24, 2026
LON:0OJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 584.25 | 588.25 | 575.00 | 575.00 | 575.00 | -2.21% | 1,924 |
| Sep 23, 2026 | 589.25 | 589.00 | 585.50 | 588.00 | 588.00 | 1.73% | 795 |
| Sep 22, 2026 | 575.00 | 578.00 | 577.50 | 578.00 | 578.00 | 0.70% | 62 |
| Sep 21, 2026 | 574.25 | 580.00 | 574.00 | 574.00 | 574.00 | -0.13% | 156,152 |
| Sep 18, 2026 | 575.75 | 576.50 | 574.75 | 574.75 | 574.75 | -0.56% | 2,488 |
| Sep 17, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.94% | - |
| Sep 16, 2026 | 565.75 | 567.00 | 567.00 | 567.00 | 567.00 | 2.62% | 4 |
| Sep 15, 2026 | 556.25 | 552.50 | 547.50 | 552.50 | 552.50 | -3.58% | 138,021 |
| Sep 14, 2026 | 582.00 | 573.00 | 573.00 | 573.00 | 573.00 | 1.24% | 133 |
| Sep 11, 2026 | 571.50 | 566.00 | 566.00 | 566.00 | 566.00 | -4.07% | 34 |
| Sep 10, 2026 | 591.75 | 590.00 | 571.25 | 590.00 | 590.00 | -0.80% | 99,385 |
| Sep 9, 2026 | 603.75 | 606.00 | 590.00 | 594.75 | 594.75 | -1.29% | 11,835 |
| Sep 8, 2026 | 580.75 | 602.50 | 602.00 | 602.50 | 602.50 | 4.24% | 266 |
| Sep 7, 2026 | 575.50 | 579.50 | 571.00 | 578.00 | 578.00 | 0.30% | 1,397 |
| Sep 4, 2026 | 567.25 | 576.25 | 567.50 | 576.25 | 576.25 | 1.54% | 112,891 |
| Sep 3, 2026 | 563.25 | 567.50 | 567.50 | 567.50 | 567.50 | 0.89% | 8 |
| Sep 2, 2026 | 569.00 | 565.00 | 562.50 | 562.50 | 562.50 | -2.17% | 6,707 |
| Sep 1, 2026 | 594.25 | 596.50 | 575.00 | 575.00 | 575.00 | -2.71% | 3,493 |
| Aug 31, 2026 | 597.00 | 597.38 | 590.25 | 591.00 | 591.00 | -1.01% | 54 |
| Aug 28, 2026 | 597.00 | 601.00 | 594.28 | 597.00 | 597.00 | -0.21% | 714 |
| Aug 27, 2026 | 597.75 | 603.64 | 595.71 | 598.24 | 598.24 | -1.92% | 1,712 |
| Aug 26, 2026 | 601.50 | 612.50 | 605.16 | 609.97 | 609.97 | 2.09% | 256 |
| Aug 25, 2026 | 604.50 | 606.50 | 595.91 | 597.50 | 597.50 | 0.25% | 11,728 |
| Aug 24, 2026 | 577.75 | 599.25 | 592.50 | 596.00 | 596.00 | 2.67% | 2,717 |
| Aug 21, 2026 | 557.75 | 580.50 | 556.00 | 580.50 | 580.50 | 7.00% | 1,712 |
| Aug 20, 2026 | 530.25 | 542.50 | 532.50 | 542.50 | 542.50 | 3.43% | 9 |
| Aug 19, 2026 | 537.00 | 537.50 | 520.50 | 524.50 | 524.50 | 5.57% | 1,953 |
| Aug 18, 2026 | 496.85 | 496.85 | 496.85 | 496.85 | 496.85 | -1.75% | - |
| Aug 17, 2026 | 505.70 | 505.70 | 505.70 | 505.70 | 505.70 | 0.95% | - |
| Aug 14, 2026 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | 1.53% | - |
| Aug 13, 2026 | 509.70 | 493.41 | 493.41 | 493.41 | 493.41 | -3.54% | 2,502 |
| Aug 12, 2026 | 508.45 | 511.50 | 511.50 | 511.50 | 511.50 | 0.10% | 6 |
| Aug 11, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 2.00% | - |
| Aug 10, 2026 | 504.90 | 506.00 | 501.00 | 501.00 | 501.00 | -1.28% | 12,141 |
| Aug 7, 2026 | 506.75 | 507.50 | 504.00 | 507.50 | 507.50 | -1.65% | 759 |
| Aug 6, 2026 | 506.25 | 516.00 | 516.00 | 516.00 | 516.00 | 0.68% | 7 |
| Aug 5, 2026 | 512.25 | 515.50 | 512.50 | 512.50 | 512.50 | 1.59% | 233,368 |
| Aug 4, 2026 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | 3.72% | - |
| Aug 3, 2026 | 484.40 | 486.40 | 486.40 | 486.40 | 486.40 | 0.25% | 7,417 |
| Jul 31, 2026 | 483.40 | 489.00 | 485.20 | 485.20 | 485.20 | 0.83% | 5,139 |
| Jul 30, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | 1.09% | - |
| Jul 29, 2026 | 469.50 | 477.20 | 476.00 | 476.00 | 476.00 | 0.29% | 9,594 |
| Jul 28, 2026 | 477.40 | 475.00 | 474.60 | 474.60 | 474.60 | -0.06% | 4,706 |
| Jul 27, 2026 | 474.90 | 474.90 | 474.90 | 474.90 | 474.90 | -3.20% | - |
| Jul 24, 2026 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | 3.85% | - |
| Jul 23, 2026 | 475.70 | 472.40 | 472.40 | 472.40 | 472.40 | -0.06% | 601 |
| Jul 22, 2026 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | 1.74% | - |
| Jul 21, 2026 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | 1.13% | - |
| Jul 20, 2026 | 459.40 | 459.40 | 459.40 | 459.40 | 459.40 | 0.83% | - |
| Jul 17, 2026 | 466.40 | 455.60 | 455.00 | 455.60 | 455.60 | -2.77% | 19 |