FLSmidth & Co. A/S (LON:0OJA)
London · Delayed Price · Currency is GBP · Price in DKK 511.00
+10.00 (2.00%)
At close: Aug 11, 2026
LON:0OJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 24, 2026 | 494.00 | 492.00 | 481.00 | 481.00 | 481.00 | -1.25% | 2,523 |
| Jun 23, 2026 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | -4.96% | - |
| Jun 22, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 0.79% | - |
| Jun 19, 2026 | 503.50 | 508.50 | 508.50 | 508.50 | 508.50 | 1.19% | 3 |
| Jun 18, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -1.95% | - |
| Jun 17, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | -0.19% | - |
| Jun 16, 2026 | 509.70 | 513.50 | 513.50 | 513.50 | 513.50 | 0.80% | 4 |
| Jun 15, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 4.99% | - |
| Jun 12, 2026 | 485.20 | 485.20 | 485.20 | 485.20 | 485.20 | 2.19% | - |
| Jun 11, 2026 | 482.70 | 474.80 | 474.80 | 474.80 | 474.80 | -2.82% | 29 |
| Jun 10, 2026 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | -2.66% | - |
| Jun 9, 2026 | 501.95 | 501.95 | 501.95 | 501.95 | 501.95 | -2.82% | - |
| Jun 8, 2026 | 515.25 | 518.00 | 511.00 | 516.50 | 516.50 | -2.64% | 859 |
| Jun 4, 2026 | 531.00 | 535.75 | 530.50 | 530.50 | 530.50 | 3.21% | 1,056 |
| Jun 3, 2026 | 518.75 | 515.00 | 514.00 | 514.00 | 514.00 | -0.87% | 661 |
| Jun 2, 2026 | 499.20 | 519.95 | 508.50 | 518.50 | 518.50 | 4.07% | 12,922 |