Novartis AG (LON:0QLR)
London · Delayed Price · Currency is GBP · Price in CHF 118.33
-1.63 (-1.36%)
At close: Oct 1, 2026
LON:0QLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 118.33 | 119.96 | 117.62 | 118.33 | 118.33 | -1.36% | 255,860 |
| Sep 30, 2026 | 121.64 | 122.52 | 119.96 | 119.96 | 119.96 | -0.90% | 250,301 |
| Sep 29, 2026 | 121.43 | 122.32 | 120.44 | 121.05 | 121.05 | 1.96% | 183,313 |
| Sep 28, 2026 | 120.38 | 122.12 | 118.72 | 118.72 | 118.72 | -0.54% | 289,695 |
| Sep 25, 2026 | 118.81 | 119.98 | 118.40 | 119.36 | 119.36 | 0.83% | 93,224 |
| Sep 24, 2026 | 117.18 | 119.84 | 117.10 | 118.38 | 118.38 | 0.69% | 1,016,551 |
| Sep 23, 2026 | 116.22 | 118.76 | 116.10 | 117.56 | 117.56 | 1.26% | 393,940 |
| Sep 22, 2026 | 115.67 | 116.66 | 114.96 | 116.10 | 116.10 | -0.29% | 662,114 |
| Sep 21, 2026 | 116.16 | 116.79 | 115.38 | 116.44 | 116.44 | 1.18% | 794,751 |
| Sep 18, 2026 | 115.73 | 116.89 | 115.08 | 115.08 | 115.08 | 0.02% | 2,289,296 |
| Sep 17, 2026 | 115.36 | 116.28 | 114.16 | 115.05 | 115.05 | 0.69% | 445,448 |
| Sep 16, 2026 | 113.68 | 115.82 | 113.50 | 114.26 | 114.26 | 0.33% | 1,087,753 |
| Sep 15, 2026 | 113.68 | 114.44 | 112.49 | 113.88 | 113.88 | -0.39% | 3,765,260 |
| Sep 14, 2026 | 113.16 | 116.00 | 113.00 | 114.32 | 114.32 | 2.02% | 767,849 |
| Sep 11, 2026 | 112.38 | 113.62 | 111.91 | 112.05 | 112.05 | -1.14% | 474,701 |
| Sep 10, 2026 | 111.95 | 113.68 | 111.90 | 113.35 | 113.35 | 1.38% | 2,871,571 |
| Sep 9, 2026 | 110.44 | 112.50 | 110.31 | 111.81 | 111.81 | -0.12% | 2,251,063 |
| Sep 8, 2026 | 113.84 | 114.54 | 111.78 | 111.95 | 111.95 | -11.13% | 3,340,183 |
| Sep 7, 2026 | 124.61 | 127.18 | 124.60 | 125.97 | 125.97 | -3.10% | 1,796,821 |
| Sep 4, 2026 | 130.54 | 131.10 | 129.50 | 130.00 | 130.00 | -1.00% | 1,155,929 |
| Sep 3, 2026 | 131.07 | 132.64 | 130.52 | 131.32 | 131.32 | 1.00% | 3,855,304 |
| Sep 2, 2026 | 131.22 | 132.50 | 129.72 | 130.02 | 130.02 | 0.77% | 1,459,658 |
| Sep 1, 2026 | 129.00 | 132.48 | 125.36 | 129.02 | 129.02 | 4.67% | 1,844,524 |
| Aug 31, 2026 | 124.00 | 124.36 | 122.64 | 123.26 | 123.26 | -1.60% | 176,791 |
| Aug 28, 2026 | 125.21 | 125.60 | 123.46 | 125.27 | 125.27 | 0.37% | 982,196 |
| Aug 27, 2026 | 126.15 | 126.50 | 124.28 | 124.80 | 124.80 | -2.05% | 408,469 |
| Aug 26, 2026 | 128.71 | 128.88 | 127.08 | 127.41 | 127.41 | 0.04% | 135,095 |
| Aug 25, 2026 | 126.78 | 128.44 | 126.06 | 127.36 | 127.36 | 0.80% | 868,298 |
| Aug 24, 2026 | 127.05 | 127.20 | 125.74 | 126.36 | 126.36 | 0.85% | 456,241 |
| Aug 21, 2026 | 125.41 | 127.68 | 124.04 | 125.30 | 125.30 | -1.23% | 1,126,920 |
| Aug 20, 2026 | 127.73 | 128.16 | 125.20 | 126.86 | 126.86 | -0.22% | 1,107,325 |
| Aug 19, 2026 | 125.37 | 127.42 | 125.34 | 127.15 | 127.15 | 1.22% | 1,293,876 |
| Aug 18, 2026 | 123.28 | 125.74 | 123.20 | 125.61 | 125.61 | 2.16% | 1,230,532 |
| Aug 17, 2026 | 122.50 | 123.69 | 122.08 | 122.95 | 122.95 | 0.65% | 59,087 |
| Aug 14, 2026 | 123.38 | 123.74 | 121.10 | 122.16 | 122.16 | -1.30% | 424,610 |
| Aug 13, 2026 | 123.89 | 124.32 | 123.46 | 123.77 | 123.76 | -0.24% | 428,763 |
| Aug 12, 2026 | 125.43 | 125.86 | 123.04 | 124.06 | 124.06 | -1.85% | 1,566,517 |
| Aug 11, 2026 | 127.05 | 127.77 | 125.72 | 126.39 | 126.39 | 0.10% | 827,900 |
| Aug 10, 2026 | 126.05 | 126.80 | 125.58 | 126.26 | 126.26 | 0.23% | 874,370 |
| Aug 7, 2026 | 125.29 | 127.04 | 123.16 | 125.97 | 125.97 | 0.55% | 515,796 |
| Aug 6, 2026 | 125.27 | 126.16 | 124.65 | 125.28 | 125.28 | 1.03% | 784,370 |
| Aug 5, 2026 | 124.20 | 125.87 | 124.00 | 124.00 | 124.00 | -0.67% | 1,269,399 |
| Aug 4, 2026 | 124.32 | 126.06 | 124.16 | 124.84 | 124.84 | -0.33% | 388,774 |
| Aug 3, 2026 | 126.97 | 127.38 | 124.45 | 125.26 | 125.25 | -1.08% | 250,669 |
| Jul 31, 2026 | 127.11 | 128.35 | 125.96 | 126.63 | 126.63 | -1.09% | 1,490,684 |
| Jul 30, 2026 | 129.14 | 129.74 | 126.52 | 128.02 | 128.02 | -1.28% | 1,232,035 |
| Jul 29, 2026 | 131.05 | 131.50 | 129.00 | 129.68 | 129.68 | - | 3,784,156 |
| Jul 28, 2026 | 128.00 | 131.23 | 127.72 | 129.68 | 129.68 | 1.22% | 597,522 |
| Jul 27, 2026 | 127.63 | 129.40 | 124.98 | 128.12 | 128.12 | 0.96% | 259,981 |
| Jul 24, 2026 | 127.42 | 127.74 | 126.12 | 126.90 | 126.90 | 0.86% | 379,005 |