FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 518.50
+20.30 (4.07%)
At close: Jun 2, 2026
LON:0OJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 499.20 | 519.95 | 508.50 | 518.50 | 518.50 | 4.07% | 12,922 |
| Jun 1, 2026 | 500.00 | 507.50 | 498.20 | 498.20 | 498.20 | -0.91% | 4,675 |
| May 29, 2026 | 506.00 | 502.75 | 502.00 | 502.75 | 502.75 | -1.08% | 1,870 |
| May 28, 2026 | 514.00 | 512.49 | 508.25 | 508.25 | 508.25 | -1.60% | 49,690 |
| May 27, 2026 | 520.75 | 516.50 | 516.50 | 516.50 | 516.50 | -1.01% | 801 |
| May 26, 2026 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | 1.46% | - |
| May 22, 2026 | 523.75 | 514.25 | 514.25 | 514.25 | 514.25 | -2.33% | 43 |
| May 21, 2026 | 527.50 | 526.50 | 526.50 | 526.50 | 526.50 | 6.41% | 71,384 |
| May 20, 2026 | 495.75 | 518.50 | 494.80 | 494.80 | 494.80 | -1.58% | 47,304 |
| May 19, 2026 | 494.15 | 503.00 | 502.75 | 502.75 | 502.75 | 4.91% | 850 |
| May 18, 2026 | 459.10 | 485.20 | 477.40 | 479.20 | 479.20 | 5.06% | 10,922 |
| May 13, 2026 | 452.50 | 456.10 | 437.00 | 456.10 | 456.10 | 1.36% | 9,660 |
| May 12, 2026 | 450.50 | 454.20 | 450.00 | 450.00 | 450.00 | -1.23% | 1,579 |
| May 11, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | -0.13% | - |
| May 8, 2026 | 463.10 | 459.40 | 456.20 | 456.20 | 456.20 | -2.56% | 2,181 |
| May 7, 2026 | 471.60 | 476.90 | 468.20 | 468.20 | 468.20 | 0.04% | 4,674 |
| May 6, 2026 | 457.40 | 468.00 | 460.60 | 468.00 | 468.00 | 2.86% | 10,433 |
| May 5, 2026 | 445.70 | 456.20 | 444.00 | 455.00 | 455.00 | 1.25% | 154,100 |
| May 1, 2026 | 473.00 | 455.40 | 445.90 | 449.40 | 449.40 | -4.80% | 4,432 |
| Apr 30, 2026 | 469.80 | 473.00 | 469.80 | 472.08 | 472.08 | -0.13% | 293,419 |
| Apr 29, 2026 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | -2.54% | - |
| Apr 28, 2026 | 487.30 | 487.40 | 478.00 | 485.00 | 485.00 | 0.06% | 69,877 |
| Apr 27, 2026 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | -4.45% | - |
| Apr 24, 2026 | 505.20 | 507.25 | 505.00 | 507.25 | 507.25 | -0.73% | 11,624 |
| Apr 23, 2026 | 502.45 | 511.00 | 507.50 | 511.00 | 511.00 | 1.29% | 7,894 |
| Apr 22, 2026 | 527.25 | 511.09 | 504.50 | 504.50 | 504.50 | -6.83% | 1,448 |
| Apr 21, 2026 | 538.00 | 541.50 | 541.50 | 541.50 | 541.50 | 1.12% | 128,002 |
| Apr 20, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 2.00% | - |
| Apr 17, 2026 | 514.50 | 525.00 | 515.50 | 525.00 | 525.00 | 0.96% | 7,916 |
| Apr 16, 2026 | 521.25 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1 |
| Apr 15, 2026 | 526.50 | 525.00 | 525.00 | 525.00 | 525.00 | -0.10% | 46,002 |
| Apr 14, 2026 | 532.00 | 532.00 | 525.50 | 525.50 | 525.50 | 0.10% | 34 |
| Apr 13, 2026 | 526.50 | 525.00 | 521.00 | 525.00 | 525.00 | -1.41% | 3,882 |
| Apr 10, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 1.04% | - |
| Apr 9, 2026 | 528.75 | 527.00 | 526.00 | 527.00 | 527.00 | -1.08% | 68 |
| Apr 8, 2026 | 522.25 | 535.50 | 532.75 | 532.75 | 532.75 | 8.19% | 47,057 |
| Apr 7, 2026 | 500.30 | 500.50 | 492.40 | 492.40 | 492.40 | -1.69% | 245 |
| Apr 1, 2026 | 500.65 | 504.35 | 499.00 | 500.87 | 500.87 | 3.74% | 129,842 |
| Mar 31, 2026 | 479.00 | 482.80 | 482.80 | 482.80 | 482.80 | 0.33% | 178 |
| Mar 30, 2026 | 479.60 | 481.20 | 481.20 | 481.20 | 481.20 | -0.41% | 5,001 |
| Mar 27, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | -0.33% | - |
| Mar 26, 2026 | 483.50 | 484.80 | 477.40 | 484.80 | 484.80 | -1.34% | 3,935 |
| Mar 25, 2026 | 489.80 | 491.40 | 491.40 | 491.40 | 491.40 | 1.70% | 5 |
| Mar 24, 2026 | 475.50 | 487.20 | 487.20 | 487.20 | 483.19 | 0.62% | 115 |
| Mar 23, 2026 | 453.20 | 484.20 | 450.60 | 484.20 | 480.22 | 3.11% | 2,477 |
| Mar 20, 2026 | 469.10 | 470.60 | 469.60 | 469.60 | 465.74 | -0.55% | 496 |
| Mar 19, 2026 | 485.30 | 486.84 | 470.00 | 472.20 | 468.32 | -5.29% | 5,543 |
| Mar 18, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 494.50 | -0.28% | - |
| Mar 17, 2026 | 497.30 | 500.00 | 500.00 | 500.00 | 495.89 | 0.20% | 5 |
| Mar 16, 2026 | 499.20 | 499.00 | 491.80 | 499.00 | 494.90 | - | 97,164 |