3M Company (LON:0QNY)
London · Delayed Price · Currency is GBP · Price in EUR 144.60
-3.25 (-2.20%)
At close: Oct 1, 2026
LON:0QNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 146.60 | 146.60 | 144.50 | 144.60 | 144.60 | -2.20% | 1 |
| Sep 30, 2026 | 149.40 | 149.40 | 147.65 | 147.85 | 147.85 | -1.60% | 20 |
| Sep 29, 2026 | 149.40 | 150.25 | 146.90 | 150.25 | 150.25 | 1.18% | 3 |
| Sep 28, 2026 | 149.30 | 149.55 | 147.75 | 148.50 | 148.50 | 0.13% | 9 |
| Sep 25, 2026 | 148.90 | 148.90 | 147.60 | 148.30 | 148.30 | 0.10% | 2 |
| Sep 24, 2026 | 149.70 | 150.00 | 148.15 | 148.15 | 148.15 | 0.17% | 5 |
| Sep 23, 2026 | 148.35 | 148.40 | 146.95 | 147.90 | 147.90 | 2.42% | 5 |
| Sep 22, 2026 | 144.40 | 144.40 | 143.20 | 144.40 | 144.40 | 0.28% | 52 |
| Sep 21, 2026 | 145.55 | 145.85 | 144.00 | 144.00 | 144.00 | 0.73% | 17 |
| Sep 18, 2026 | 144.35 | 144.80 | 142.60 | 142.95 | 142.95 | 0.11% | 10 |
| Sep 17, 2026 | 143.00 | 144.20 | 141.90 | 142.80 | 142.80 | -0.49% | 14 |
| Sep 16, 2026 | 142.45 | 143.60 | 142.45 | 143.50 | 143.50 | 1.77% | 47 |
| Sep 15, 2026 | 141.60 | 141.60 | 138.75 | 141.00 | 141.00 | 1.15% | 2 |
| Sep 14, 2026 | 143.80 | 143.80 | 139.40 | 139.40 | 139.40 | -1.13% | 2 |
| Sep 11, 2026 | 141.70 | 142.75 | 140.65 | 141.00 | 141.00 | 0.93% | 15 |
| Sep 10, 2026 | 142.60 | 142.80 | 139.15 | 139.70 | 139.70 | -1.93% | 28 |
| Sep 9, 2026 | 144.95 | 144.95 | 142.45 | 142.45 | 142.45 | -0.35% | 53 |
| Sep 8, 2026 | 144.65 | 145.25 | 142.80 | 142.95 | 142.95 | -0.87% | 92 |
| Sep 7, 2026 | 145.95 | 148.50 | 141.50 | 144.20 | 144.20 | -0.65% | 8 |
| Sep 4, 2026 | 145.40 | 146.30 | 145.15 | 145.15 | 145.15 | 0.83% | 24 |
| Sep 3, 2026 | 146.15 | 146.60 | 143.95 | 143.95 | 143.95 | -1.67% | 23 |
| Sep 2, 2026 | 148.05 | 150.25 | 146.40 | 146.40 | 146.40 | -0.68% | 3 |
| Sep 1, 2026 | 148.55 | 149.25 | 146.80 | 147.40 | 147.40 | -1.11% | 21 |
| Aug 31, 2026 | 150.20 | 150.25 | 149.05 | 149.05 | 149.05 | -1.00% | 2 |
| Aug 28, 2026 | 153.90 | 154.70 | 150.55 | 150.55 | 150.55 | -2.43% | 231 |
| Aug 27, 2026 | 154.60 | 155.55 | 152.15 | 154.30 | 154.30 | 0.19% | 3 |
| Aug 26, 2026 | 154.25 | 154.40 | 153.35 | 154.00 | 154.00 | -0.42% | 117 |
| Aug 25, 2026 | 154.80 | 154.95 | 152.85 | 154.65 | 154.65 | 0.78% | 53 |
| Aug 24, 2026 | 153.30 | 154.10 | 150.85 | 153.45 | 153.45 | -0.12% | 120 |
| Aug 21, 2026 | 153.45 | 154.50 | 151.65 | 154.30 | 153.63 | -0.64% | 4 |
| Aug 20, 2026 | 155.50 | 155.65 | 153.70 | 155.30 | 154.63 | -0.58% | 10 |
| Aug 19, 2026 | 156.80 | 157.50 | 156.20 | 156.20 | 155.52 | -0.26% | 20 |
| Aug 18, 2026 | 156.20 | 156.90 | 154.55 | 156.60 | 155.92 | 0.42% | 2 |
| Aug 17, 2026 | 158.65 | 158.65 | 155.95 | 155.95 | 155.27 | -1.70% | 4 |
| Aug 14, 2026 | 158.70 | 158.80 | 157.05 | 158.65 | 157.96 | 0.19% | 6 |
| Aug 13, 2026 | 159.75 | 159.75 | 156.85 | 158.35 | 157.66 | 0.32% | 83 |
| Aug 12, 2026 | 158.70 | 159.25 | 157.30 | 157.85 | 157.17 | -0.47% | 65 |
| Aug 11, 2026 | 158.05 | 158.60 | 157.70 | 158.60 | 157.91 | 0.63% | 3 |
| Aug 10, 2026 | 158.15 | 159.00 | 157.30 | 157.60 | 156.92 | -0.44% | 152 |
| Aug 7, 2026 | 157.45 | 158.30 | 155.80 | 158.30 | 157.61 | 0.64% | 12 |
| Aug 6, 2026 | 158.15 | 158.75 | 157.30 | 157.30 | 156.62 | -0.73% | 4 |
| Aug 5, 2026 | 157.20 | 158.85 | 157.20 | 158.45 | 157.76 | 2.06% | 5 |
| Aug 4, 2026 | 154.65 | 155.50 | 153.55 | 155.25 | 154.58 | 0.10% | 55 |
| Aug 3, 2026 | 154.20 | 156.10 | 152.60 | 155.10 | 154.43 | 1.54% | 98 |
| Jul 31, 2026 | 153.45 | 153.95 | 152.75 | 152.75 | 152.09 | -0.13% | 2 |
| Jul 30, 2026 | 154.60 | 156.40 | 152.20 | 152.95 | 152.29 | -3.29% | 328 |
| Jul 29, 2026 | 159.80 | 160.85 | 158.15 | 158.15 | 157.47 | -1.31% | 41 |
| Jul 28, 2026 | 156.45 | 161.00 | 156.45 | 160.25 | 159.56 | 2.63% | 40 |
| Jul 27, 2026 | 152.05 | 156.15 | 152.05 | 156.15 | 155.47 | 3.69% | 8 |
| Jul 24, 2026 | 149.55 | 150.95 | 148.20 | 150.60 | 149.95 | 0.60% | 6 |