FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 562.50
-12.50 (-2.17%)
At close: Sep 2, 2026
LON:0OJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 562.50 | 565.00 | 562.50 | 566.50 | 566.50 | -1.48% | 6,706 |
| 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 |
| Jul 16, 2026 | 477.40 | 469.00 | 468.60 | 468.60 | 468.60 | -1.58% | 50 |
| Jul 15, 2026 | 470.90 | 476.10 | 476.10 | 476.10 | 476.10 | 2.83% | 2,751 |
| Jul 14, 2026 | 462.70 | 463.00 | 463.00 | 463.00 | 463.00 | -0.88% | 6,002 |
| Jul 13, 2026 | 464.60 | 467.10 | 467.10 | 467.10 | 467.10 | -0.02% | 936 |
| Jul 10, 2026 | 465.40 | 467.20 | 467.20 | 467.20 | 467.20 | 0.30% | 5,701 |
| Jul 9, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | -2.39% | - |
| Jul 8, 2026 | 477.40 | 477.20 | 477.20 | 477.20 | 477.20 | -0.50% | 172 |
| Jul 7, 2026 | 489.50 | 479.60 | 479.60 | 479.60 | 479.60 | -1.01% | 875 |
| Jul 6, 2026 | 491.40 | 484.50 | 484.50 | 484.50 | 484.50 | -0.43% | 249 |
| Jul 3, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 1.92% | - |
| Jul 2, 2026 | 468.20 | 480.80 | 474.00 | 477.44 | 477.44 | -0.05% | 28,337 |
| Jul 1, 2026 | 473.00 | 477.70 | 472.40 | 477.70 | 477.70 | 0.44% | 196 |
| Jun 30, 2026 | 466.60 | 475.90 | 475.60 | 475.60 | 475.60 | 2.60% | 4,202 |
| Jun 29, 2026 | 466.00 | 463.55 | 463.55 | 463.55 | 463.55 | -1.37% | 358 |
| Jun 26, 2026 | 483.30 | 471.60 | 470.00 | 470.00 | 470.00 | -2.27% | 2,504 |
| Jun 25, 2026 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | -0.02% | - |