Novo Nordisk A/S (LON:0QIU)
London · Delayed Price · Currency is GBP · Price in DKK 308.80
-12.10 (-3.77%)
At close: Aug 1, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 298.70 | 315.85 | 296.20 | 303.67 | 303.67 | -5.37% | 1,469,759 |
| Jul 31, 2025 | 326.33 | 333.10 | 312.00 | 320.90 | 320.90 | -4.54% | 5,273,670 |
| Jul 30, 2025 | 352.65 | 364.65 | 325.00 | 336.17 | 336.17 | -4.98% | 3,663,989 |
| Jul 29, 2025 | 444.13 | 449.70 | 316.55 | 353.80 | 353.80 | -22.15% | 4,481,166 |
| Jul 28, 2025 | 462.18 | 465.00 | 449.55 | 454.48 | 454.48 | -0.32% | 271,470 |
| Jul 25, 2025 | 446.48 | 461.75 | 443.95 | 455.95 | 455.95 | 1.66% | 1,101,717 |
| Jul 24, 2025 | 443.55 | 452.90 | 443.00 | 448.49 | 448.49 | 2.92% | 975,671 |
| Jul 23, 2025 | 430.00 | 442.80 | 426.25 | 435.75 | 435.75 | 5.89% | 602,669 |
| Jul 22, 2025 | 415.25 | 427.15 | 409.65 | 411.50 | 411.50 | -0.81% | 921,855 |
| Jul 21, 2025 | 415.45 | 424.00 | 409.75 | 414.85 | 414.85 | -0.75% | 302,267 |
| Jul 18, 2025 | 423.98 | 426.33 | 413.65 | 417.99 | 417.99 | -2.15% | 1,314,080 |
| Jul 17, 2025 | 431.15 | 431.30 | 424.00 | 427.20 | 427.20 | -1.41% | 428,954 |
| Jul 16, 2025 | 431.73 | 438.60 | 427.75 | 433.29 | 433.29 | -2.33% | 582,114 |
| Jul 15, 2025 | 436.73 | 446.25 | 433.10 | 443.61 | 443.61 | 0.85% | 2,367,491 |
| Jul 14, 2025 | 438.65 | 444.25 | 437.05 | 439.86 | 439.86 | -1.80% | 352,867 |
| Jul 11, 2025 | 454.18 | 455.33 | 438.70 | 447.94 | 447.94 | -0.16% | 1,164,232 |
| Jul 10, 2025 | 444.83 | 455.55 | 442.65 | 448.66 | 448.66 | 1.38% | 374,176 |
| Jul 9, 2025 | 444.38 | 450.00 | 439.10 | 442.56 | 442.56 | 0.19% | 1,757,434 |
| Jul 8, 2025 | 440.20 | 450.65 | 438.05 | 441.70 | 441.70 | -0.30% | 548,662 |
| Jul 7, 2025 | 447.13 | 448.30 | 437.50 | 443.01 | 443.01 | -0.38% | 222,251 |
| Jul 4, 2025 | 433.35 | 452.05 | 428.70 | 444.71 | 444.71 | 1.75% | 658,319 |
| Jul 3, 2025 | 443.05 | 446.60 | 435.60 | 437.06 | 437.06 | -1.01% | 648,109 |
| Jul 2, 2025 | 445.30 | 447.50 | 437.60 | 441.50 | 441.50 | 2.02% | 1,074,652 |
| Jul 1, 2025 | 441.83 | 442.65 | 430.95 | 432.78 | 432.78 | -2.14% | 489,815 |
| Jun 30, 2025 | 440.15 | 446.40 | 438.05 | 442.26 | 442.26 | 0.78% | 756,176 |
| Jun 27, 2025 | 434.28 | 443.65 | 424.60 | 438.84 | 438.84 | 1.36% | 1,412,181 |
| Jun 26, 2025 | 430.65 | 439.15 | 429.20 | 432.96 | 432.96 | -0.81% | 446,858 |
| Jun 25, 2025 | 446.68 | 452.00 | 433.00 | 436.48 | 436.48 | -3.17% | 1,319,754 |
| Jun 24, 2025 | 455.45 | 461.55 | 450.10 | 450.75 | 450.75 | -2.42% | 915,814 |
| Jun 23, 2025 | 470.35 | 491.50 | 442.70 | 461.93 | 461.93 | -4.07% | 2,549,637 |
| Jun 20, 2025 | 490.00 | 491.50 | 471.55 | 481.52 | 481.52 | -1.19% | 805,877 |
| Jun 19, 2025 | 479.03 | 492.70 | 477.70 | 487.31 | 487.31 | 0.86% | 170,514 |
| Jun 18, 2025 | 478.83 | 484.85 | 476.05 | 483.13 | 483.13 | -1.20% | 328,773 |
| Jun 17, 2025 | 490.20 | 495.30 | 483.40 | 489.00 | 489.00 | -3.20% | 462,797 |
| Jun 16, 2025 | 515.00 | 525.00 | 497.50 | 505.14 | 505.14 | -4.45% | 1,356,249 |
| Jun 13, 2025 | 524.05 | 533.40 | 516.20 | 528.67 | 528.67 | 1.83% | 1,828,023 |
| Jun 12, 2025 | 515.00 | 521.60 | 512.10 | 519.18 | 519.18 | 0.77% | 1,529,559 |
| Jun 11, 2025 | 520.30 | 530.00 | 500.29 | 515.24 | 515.24 | 0.90% | 1,631,458 |
| Jun 10, 2025 | 500.33 | 520.00 | 491.63 | 510.64 | 510.64 | 4.82% | 3,508,255 |
| Jun 6, 2025 | 484.13 | 492.13 | 481.45 | 487.17 | 487.17 | 2.68% | 748,019 |
| Jun 4, 2025 | 470.65 | 478.43 | 449.05 | 474.43 | 474.43 | 1.36% | 1,246,214 |
| Jun 3, 2025 | 476.28 | 478.00 | 463.65 | 468.06 | 468.06 | -1.46% | 454,330 |
| Jun 2, 2025 | 466.93 | 475.00 | 457.75 | 475.00 | 475.00 | 2.47% | 1,205,950 |
| May 30, 2025 | 458.69 | 463.54 | 458.69 | 463.54 | 463.54 | 1.35% | 263,690 |
| May 28, 2025 | 467.43 | 468.45 | 453.65 | 457.38 | 457.38 | -1.60% | 1,580,868 |
| May 27, 2025 | 460.75 | 473.55 | 455.00 | 464.83 | 464.83 | 1.91% | 474,694 |
| May 26, 2025 | 442.95 | 465.00 | 442.95 | 456.12 | 456.12 | 2.77% | 176,707 |
| May 23, 2025 | 452.75 | 456.40 | 435.70 | 443.83 | 443.83 | -0.17% | 290,888 |
| May 22, 2025 | 449.88 | 450.00 | 438.00 | 444.59 | 444.59 | -1.99% | 805,461 |
| May 21, 2025 | 447.50 | 460.00 | 444.35 | 453.61 | 453.61 | -0.60% | 2,024,989 |