Mitsubishi Corporation (LON:0Q0J)
London · Delayed Price · Currency is GBP · Price in EUR 20.58
+0.68 (3.44%)
At close: Nov 7, 2025
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.72 | 20.72 | 20.35 | 20.58 | 20.58 | 3.44% | 173 |
| Nov 6, 2025 | 20.60 | 20.76 | 19.72 | 19.90 | 19.90 | -2.49% | 98 |
| Nov 5, 2025 | 20.42 | 20.55 | 20.13 | 20.41 | 20.41 | 1.62% | 299 |
| Nov 4, 2025 | 20.14 | 20.15 | 19.74 | 20.08 | 20.08 | -3.76% | 296 |
| Nov 3, 2025 | 20.84 | 20.99 | 20.74 | 20.87 | 20.87 | 0.80% | 485 |
| Oct 31, 2025 | 20.93 | 21.05 | 20.64 | 20.70 | 20.70 | -0.84% | 2,055 |
| Oct 30, 2025 | 20.81 | 20.92 | 20.56 | 20.88 | 20.88 | 0.82% | 75 |
| Oct 29, 2025 | 20.75 | 20.81 | 20.49 | 20.71 | 20.71 | -1.66% | 427 |
| Oct 28, 2025 | 20.90 | 21.18 | 20.72 | 21.06 | 21.06 | -0.21% | 597 |
| Oct 27, 2025 | 21.36 | 21.37 | 20.99 | 21.10 | 21.10 | 1.86% | 113 |
| Oct 24, 2025 | 20.89 | 20.96 | 20.69 | 20.72 | 20.72 | -1.26% | 116 |
| Oct 23, 2025 | 20.92 | 21.02 | 20.79 | 20.98 | 20.98 | 1.33% | 166 |
| Oct 22, 2025 | 20.86 | 20.91 | 20.62 | 20.71 | 20.71 | 0.44% | 287 |
| Oct 21, 2025 | 20.76 | 20.87 | 20.58 | 20.62 | 20.62 | -2.34% | 279 |
| Oct 20, 2025 | 20.71 | 21.61 | 20.56 | 21.11 | 21.11 | 2.68% | 1,755 |
| Oct 17, 2025 | 20.37 | 20.58 | 20.09 | 20.56 | 20.56 | 1.56% | 739 |
| Oct 16, 2025 | 20.30 | 20.40 | 20.09 | 20.25 | 20.25 | 0.12% | 123 |
| Oct 15, 2025 | 20.55 | 20.73 | 20.03 | 20.22 | 20.22 | 0.42% | 144 |
| Oct 14, 2025 | 19.94 | 20.14 | 19.79 | 20.14 | 20.14 | -0.79% | 149 |
| Oct 13, 2025 | 19.81 | 20.43 | 19.81 | 20.30 | 20.30 | 1.48% | 277 |
| Oct 10, 2025 | 20.33 | 20.36 | 19.88 | 20.00 | 20.00 | -1.38% | 310 |
| Oct 9, 2025 | 20.21 | 20.52 | 20.20 | 20.28 | 20.28 | 0.52% | 312 |
| Oct 8, 2025 | 20.26 | 20.49 | 20.15 | 20.18 | 20.18 | -0.49% | 5,020 |
| Oct 7, 2025 | 20.14 | 20.46 | 20.02 | 20.28 | 20.28 | 0.27% | 2,536 |
| Oct 6, 2025 | 20.25 | 20.45 | 20.08 | 20.22 | 20.22 | 0.37% | 18,043 |
| Oct 3, 2025 | 20.28 | 20.43 | 20.13 | 20.15 | 20.15 | -1.49% | 454 |
| Oct 2, 2025 | 20.14 | 20.47 | 20.05 | 20.45 | 20.45 | 1.87% | 81 |
| Oct 1, 2025 | 19.96 | 20.27 | 19.90 | 20.08 | 20.08 | -0.45% | 552 |
| Sep 30, 2025 | 20.38 | 20.76 | 20.15 | 20.17 | 20.17 | -1.71% | 880 |
| Sep 29, 2025 | 20.24 | 20.73 | 20.10 | 20.52 | 20.52 | 0.07% | 278 |
| Sep 26, 2025 | 20.72 | 20.84 | 20.44 | 20.50 | 20.19 | 0.37% | 984 |
| Sep 25, 2025 | 20.46 | 20.54 | 20.23 | 20.43 | 20.11 | 0.62% | 234 |
| Sep 24, 2025 | 20.34 | 20.48 | 20.14 | 20.30 | 19.99 | -2.19% | 737 |
| Sep 23, 2025 | 20.71 | 20.77 | 20.59 | 20.76 | 20.44 | 0.51% | 109 |
| Sep 22, 2025 | 20.82 | 20.94 | 20.57 | 20.65 | 20.33 | 0.58% | 307 |
| Sep 19, 2025 | 20.69 | 20.80 | 20.46 | 20.53 | 20.22 | 1.71% | 149 |
| Sep 18, 2025 | 20.25 | 20.44 | 20.11 | 20.19 | 19.88 | 0.57% | 104 |
| Sep 17, 2025 | 19.92 | 20.13 | 19.81 | 20.07 | 19.76 | -0.12% | 198 |
| Sep 16, 2025 | 20.17 | 20.19 | 19.89 | 20.10 | 19.79 | 1.87% | 2,514,148 |
| Sep 15, 2025 | 19.75 | 19.90 | 19.58 | 19.73 | 19.42 | - | 257 |
| Sep 12, 2025 | 19.94 | 20.04 | 19.72 | 19.73 | 19.42 | -1.47% | 241 |
| Sep 11, 2025 | 19.91 | 20.19 | 19.74 | 20.02 | 19.71 | -0.02% | 230 |
| Sep 10, 2025 | 20.09 | 20.21 | 19.95 | 20.03 | 19.72 | -0.99% | 160 |
| Sep 9, 2025 | 20.08 | 20.31 | 19.82 | 20.23 | 19.91 | -1.96% | 220 |
| Sep 8, 2025 | 20.27 | 20.64 | 19.94 | 20.63 | 20.31 | 1.18% | 245 |
| Sep 5, 2025 | 20.02 | 20.59 | 19.92 | 20.39 | 20.08 | 2.76% | 93 |
| Sep 4, 2025 | 19.61 | 19.84 | 19.51 | 19.84 | 19.54 | 1.39% | 53 |
| Sep 3, 2025 | 19.54 | 19.73 | 19.41 | 19.57 | 19.27 | -1.38% | 171 |
| Sep 2, 2025 | 20.00 | 20.04 | 19.72 | 19.84 | 19.54 | 2.03% | 171 |
| Sep 1, 2025 | 19.57 | 19.68 | 19.45 | 19.45 | 19.15 | -0.43% | 80 |