3M Company (LON:0QNY)
London · Delayed Price · Currency is GBP · Price in EUR 135.08
+1.80 (1.35%)
At close: Aug 22, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 134.40 | 135.28 | 134.04 | 134.50 | 134.50 | -0.43% | 38 |
| Aug 22, 2025 | 136.50 | 136.50 | 128.22 | 135.08 | 134.46 | 1.35% | 56 |
| Aug 21, 2025 | 134.22 | 134.22 | 131.16 | 133.28 | 132.67 | 1.08% | 72 |
| Aug 20, 2025 | 138.90 | 138.90 | 131.02 | 131.86 | 131.25 | -0.63% | 59 |
| Aug 19, 2025 | 131.62 | 132.86 | 129.64 | 132.70 | 132.09 | 0.67% | 82 |
| Aug 18, 2025 | 138.88 | 138.88 | 129.80 | 131.82 | 131.21 | 1.09% | 70 |
| Aug 15, 2025 | 137.08 | 137.08 | 129.12 | 130.40 | 129.80 | -4.55% | 37 |
| Aug 14, 2025 | 132.16 | 137.26 | 132.16 | 136.62 | 135.99 | 1.88% | 99 |
| Aug 13, 2025 | 134.40 | 135.88 | 130.68 | 134.10 | 133.48 | -0.10% | 46 |
| Aug 12, 2025 | 133.30 | 134.76 | 133.28 | 134.24 | 133.62 | 1.22% | 39 |
| Aug 11, 2025 | 131.56 | 132.90 | 131.02 | 132.62 | 132.01 | 1.59% | 71 |
| Aug 8, 2025 | 131.10 | 131.20 | 130.22 | 130.54 | 129.94 | 0.11% | 35 |
| Aug 7, 2025 | 125.02 | 131.36 | 125.02 | 130.40 | 129.80 | 0.43% | 5 |
| Aug 6, 2025 | 130.50 | 130.70 | 128.26 | 129.84 | 129.24 | -0.12% | 19 |
| Aug 5, 2025 | 127.90 | 130.00 | 127.90 | 130.00 | 129.40 | 1.93% | 24 |
| Aug 4, 2025 | 134.82 | 134.82 | 125.22 | 127.54 | 126.95 | 1.00% | 22 |
| Aug 1, 2025 | 131.34 | 131.34 | 125.74 | 126.28 | 125.70 | -2.31% | 44 |
| Jul 31, 2025 | 128.04 | 129.28 | 127.02 | 129.26 | 128.66 | -2.25% | 131 |
| Jul 30, 2025 | 132.30 | 132.50 | 130.48 | 132.24 | 131.63 | 0.23% | 16 |
| Jul 29, 2025 | 132.14 | 132.14 | 130.30 | 131.94 | 131.33 | 0.14% | 31 |
| Jul 28, 2025 | 130.00 | 131.76 | 129.78 | 131.76 | 131.15 | 2.74% | 51 |
| Jul 25, 2025 | 129.74 | 129.74 | 126.90 | 128.24 | 127.65 | 0.05% | 27 |
| Jul 24, 2025 | 127.66 | 128.90 | 126.10 | 128.18 | 127.59 | -0.11% | 7 |
| Jul 23, 2025 | 129.36 | 130.38 | 128.14 | 128.32 | 127.73 | -0.40% | 278 |
| Jul 22, 2025 | 131.20 | 131.54 | 128.46 | 128.84 | 128.25 | -0.59% | 87 |
| Jul 21, 2025 | 131.26 | 135.02 | 127.96 | 129.60 | 129.00 | -1.64% | 32 |
| Jul 18, 2025 | 137.00 | 141.90 | 131.76 | 131.76 | 131.15 | -3.05% | 168 |
| Jul 17, 2025 | 137.00 | 137.00 | 134.80 | 135.90 | 135.27 | 0.43% | 2 |
| Jul 16, 2025 | 134.66 | 135.32 | 132.30 | 135.32 | 134.70 | 0.10% | 12 |
| Jul 15, 2025 | 134.96 | 135.70 | 131.80 | 135.18 | 134.56 | 0.72% | 111 |
| Jul 14, 2025 | 133.20 | 134.80 | 132.30 | 134.22 | 133.60 | 0.42% | 74 |
| Jul 11, 2025 | 135.62 | 135.62 | 132.82 | 133.66 | 133.04 | -2.01% | 263 |
| Jul 10, 2025 | 132.98 | 136.40 | 132.48 | 136.40 | 135.77 | 3.33% | 71 |
| Jul 9, 2025 | 132.00 | 132.00 | 130.88 | 132.00 | 131.39 | 1.18% | 9 |
| Jul 8, 2025 | 131.52 | 131.52 | 127.22 | 130.46 | 129.86 | 0.68% | 33 |
| Jul 7, 2025 | 130.48 | 131.32 | 128.70 | 129.58 | 128.98 | 0.05% | 61 |
| Jul 4, 2025 | 132.70 | 132.70 | 126.02 | 129.52 | 128.92 | -0.26% | 9 |
| Jul 3, 2025 | 131.08 | 132.00 | 127.76 | 129.86 | 129.26 | -1.22% | 20 |
| Jul 2, 2025 | 130.90 | 131.50 | 129.62 | 131.46 | 130.85 | 0.44% | 178 |
| Jul 1, 2025 | 128.70 | 131.14 | 128.70 | 130.88 | 130.28 | 1.35% | 176 |
| Jun 30, 2025 | 131.14 | 131.14 | 129.14 | 129.14 | 128.55 | -0.97% | 220 |
| Jun 27, 2025 | 129.38 | 130.40 | 128.64 | 130.40 | 129.80 | 2.29% | 20 |
| Jun 26, 2025 | 124.78 | 128.00 | 124.78 | 127.48 | 126.89 | -0.28% | 376 |
| Jun 25, 2025 | 129.98 | 129.98 | 127.84 | 127.84 | 127.25 | 0.16% | 362 |
| Jun 24, 2025 | 128.80 | 128.80 | 126.86 | 127.64 | 127.05 | 1.62% | 25 |
| Jun 23, 2025 | 124.98 | 125.94 | 123.84 | 125.60 | 125.02 | 1.47% | 36 |
| Jun 20, 2025 | 124.94 | 124.94 | 123.50 | 123.78 | 123.21 | 0.05% | 1 |
| Jun 19, 2025 | 125.00 | 125.00 | 122.80 | 123.72 | 123.15 | -0.32% | 43 |
| Jun 18, 2025 | 123.82 | 125.18 | 123.48 | 124.12 | 123.55 | -0.75% | 24 |
| Jun 17, 2025 | 124.20 | 128.76 | 123.94 | 125.06 | 124.48 | 0.18% | 272 |