FLSmidth & Co. A/S (LON:0OJA)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 569.50
+2.50 (0.44%)
At close: Nov 10, 2026
LON:0OJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 574.00 | 574.00 | 566.00 | 569.50 | 569.50 | 0.44% | 106 |
| Nov 9, 2026 | 560.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.58% | 167 |
| Nov 6, 2026 | 558.50 | 565.00 | 563.75 | 563.75 | 563.75 | -1.44% | 2,950 |
| Nov 5, 2026 | 577.50 | 586.28 | 566.33 | 571.99 | 571.99 | -1.13% | 1,183 |
| Nov 4, 2026 | 591.00 | 592.00 | 577.25 | 578.50 | 578.50 | -1.95% | 16,378 |
| Nov 3, 2026 | 584.50 | 590.00 | 590.00 | 590.00 | 590.00 | -0.51% | 3,040 |
| Nov 2, 2026 | 585.25 | 593.00 | 589.00 | 593.00 | 593.00 | 1.11% | 3,856 |
| Oct 30, 2026 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | -2.17% | - |
| Oct 29, 2026 | 595.00 | 599.50 | 597.50 | 599.50 | 599.50 | 1.22% | 5 |
| Oct 28, 2026 | 587.25 | 594.25 | 592.25 | 592.25 | 592.25 | 2.47% | 288 |
| Oct 27, 2026 | 576.50 | 578.00 | 578.00 | 578.00 | 578.00 | 2.44% | 831 |
| Oct 26, 2026 | 561.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0.58% | 738 |
| Oct 23, 2026 | 565.25 | 561.00 | 561.00 | 561.00 | 561.00 | 0.81% | 661 |
| Oct 22, 2026 | 567.50 | 567.00 | 556.50 | 556.50 | 556.50 | -2.62% | 24,426 |
| Oct 21, 2026 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 0.26% | - |
| Oct 20, 2026 | 578.50 | 578.50 | 570.00 | 570.00 | 570.00 | -1.30% | 63,441 |
| Oct 19, 2026 | 589.25 | 577.50 | 577.50 | 577.50 | 577.50 | -1.97% | 234 |
| Oct 16, 2026 | 590.25 | 594.00 | 589.09 | 589.09 | 589.09 | 1.27% | 5,555 |
| Oct 15, 2026 | 590.50 | 582.00 | 581.71 | 581.71 | 581.71 | -2.97% | 18,851 |
| Oct 14, 2026 | 602.00 | 600.00 | 599.00 | 599.50 | 599.50 | 1.18% | 80,090 |
| Oct 13, 2026 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 1.28% | - |
| Oct 12, 2026 | 572.00 | 585.00 | 581.00 | 585.00 | 585.00 | 3.17% | 79 |
| Oct 9, 2026 | 549.50 | 567.00 | 565.50 | 567.00 | 567.00 | 3.54% | 1,224 |
| Oct 8, 2026 | 546.50 | 547.60 | 546.50 | 547.60 | 547.60 | -0.07% | 8,214 |
| Oct 7, 2026 | 569.75 | 560.00 | 548.00 | 548.00 | 548.00 | -4.82% | 1,113 |
| Oct 6, 2026 | 558.25 | 579.00 | 566.50 | 575.75 | 575.75 | 2.90% | 1,154 |
| Oct 5, 2026 | 559.00 | 559.50 | 559.50 | 559.50 | 559.50 | 0.77% | 196,000 |
| Oct 2, 2026 | 549.25 | 555.25 | 555.25 | 555.25 | 555.25 | 1.37% | 100 |
| Oct 1, 2026 | 547.75 | 547.75 | 547.75 | 547.75 | 547.75 | -4.07% | - |
| Sep 30, 2026 | 587.00 | 577.00 | 571.00 | 571.00 | 571.00 | -2.23% | 2,330 |
| Sep 29, 2026 | 579.75 | 584.00 | 582.00 | 584.00 | 584.00 | 2.46% | 6,596 |
| Sep 28, 2026 | 578.75 | 570.00 | 570.00 | 570.00 | 570.00 | -2.06% | 379 |
| Sep 25, 2026 | 580.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.22% | 40,002 |
| 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 |