First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 238.87
-9.58 (-3.86%)
At close: Jun 26, 2026
LON:0R06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 245.00 | 251.59 | 237.85 | 238.87 | 238.87 | -3.86% | 1,193 |
| Jun 25, 2026 | 250.54 | 255.00 | 242.50 | 248.45 | 248.45 | -0.16% | 902 |
| Jun 24, 2026 | 249.00 | 258.19 | 245.10 | 248.86 | 248.86 | -1.54% | 9,578 |
| Jun 23, 2026 | 259.38 | 264.74 | 250.00 | 252.76 | 252.76 | -4.71% | 732 |
| Jun 22, 2026 | 260.16 | 266.05 | 252.00 | 265.26 | 265.26 | 3.24% | 1,259 |
| Jun 18, 2026 | 255.72 | 264.79 | 248.66 | 256.93 | 256.93 | -1.30% | 931 |
| Jun 17, 2026 | 266.99 | 267.95 | 257.00 | 260.31 | 260.31 | -2.83% | 3,639 |
| Jun 16, 2026 | 274.99 | 278.61 | 266.40 | 267.88 | 267.88 | -1.72% | 1,486 |
| Jun 15, 2026 | 273.00 | 278.00 | 264.38 | 272.57 | 272.57 | 0.94% | 1,468 |
| Jun 12, 2026 | 273.66 | 279.41 | 267.01 | 270.02 | 270.02 | 1.09% | 1,353 |
| Jun 11, 2026 | 250.17 | 268.98 | 248.68 | 267.10 | 267.10 | 5.16% | 1,537 |
| Jun 10, 2026 | 261.25 | 262.95 | 248.73 | 254.00 | 254.00 | -2.01% | 2,366 |
| Jun 9, 2026 | 281.00 | 281.79 | 250.00 | 259.21 | 259.21 | -7.00% | 3,876 |
| Jun 8, 2026 | 279.13 | 293.00 | 275.34 | 278.73 | 278.73 | -0.52% | 2,113 |
| Jun 5, 2026 | 315.19 | 316.00 | 277.98 | 280.19 | 280.19 | -11.86% | 9,066 |
| Jun 4, 2026 | 318.47 | 319.11 | 303.25 | 317.89 | 317.89 | 0.86% | 3,900 |
| Jun 3, 2026 | 309.54 | 320.90 | 301.71 | 315.18 | 315.18 | 2.20% | 11,398 |
| Jun 2, 2026 | 300.98 | 311.15 | 298.00 | 308.41 | 308.41 | 3.90% | 8,038 |
| Jun 1, 2026 | 306.18 | 310.27 | 292.41 | 296.83 | 296.83 | -1.71% | 4,338 |
| May 29, 2026 | 303.48 | 313.67 | 297.70 | 301.99 | 301.99 | -1.37% | 22,065 |
| May 28, 2026 | 272.30 | 306.65 | 271.34 | 306.20 | 306.20 | 12.89% | 6,579 |
| May 27, 2026 | 269.90 | 275.96 | 266.01 | 271.23 | 271.23 | 0.81% | 1,593 |
| May 26, 2026 | 258.89 | 276.47 | 254.06 | 269.04 | 269.04 | 5.15% | 15,413 |
| May 22, 2026 | 249.24 | 256.30 | 241.95 | 255.86 | 255.86 | 3.05% | 9,368 |
| May 21, 2026 | 237.68 | 256.70 | 235.50 | 248.28 | 248.28 | 5.12% | 4,557 |
| May 20, 2026 | 225.00 | 236.41 | 220.11 | 236.19 | 236.19 | 4.56% | 2,290 |
| May 19, 2026 | 232.35 | 235.00 | 221.63 | 225.90 | 225.90 | -1.88% | 1,435 |
| May 18, 2026 | 232.95 | 238.30 | 227.78 | 230.23 | 230.23 | -2.17% | 2,007 |
| May 15, 2026 | 228.80 | 235.92 | 215.99 | 235.34 | 235.34 | 0.95% | 10,044 |
| May 14, 2026 | 234.13 | 238.70 | 224.73 | 233.13 | 233.13 | -0.92% | 1,317 |
| May 13, 2026 | 229.99 | 240.86 | 227.10 | 235.30 | 235.30 | 3.25% | 5,297 |
| May 12, 2026 | 232.40 | 238.06 | 223.89 | 227.90 | 227.90 | -3.29% | 15,842 |
| May 11, 2026 | 221.59 | 236.40 | 216.00 | 235.66 | 235.66 | 7.44% | 7,259 |
| May 8, 2026 | 215.44 | 220.00 | 212.00 | 219.34 | 219.34 | 2.21% | 1,697 |
| May 7, 2026 | 219.50 | 223.78 | 212.51 | 214.60 | 214.60 | -1.54% | 3,494 |
| May 6, 2026 | 220.99 | 224.99 | 214.00 | 217.96 | 217.96 | -1.28% | 1,421 |
| May 5, 2026 | 211.00 | 220.79 | 204.79 | 220.79 | 220.79 | 4.77% | 2,459 |
| May 4, 2026 | 215.00 | 218.50 | 205.50 | 210.74 | 210.74 | -2.18% | 10,169 |
| May 1, 2026 | 201.65 | 215.50 | 198.75 | 215.44 | 215.44 | 7.73% | 4,747 |
| Apr 30, 2026 | 191.45 | 200.33 | 186.00 | 199.99 | 199.99 | 6.43% | 18,694 |
| Apr 29, 2026 | 195.87 | 199.63 | 187.36 | 187.90 | 187.90 | -4.65% | 2,325 |
| Apr 28, 2026 | 198.00 | 198.68 | 194.00 | 197.06 | 197.06 | -0.07% | 913 |
| Apr 27, 2026 | 193.75 | 197.45 | 190.00 | 197.19 | 197.19 | 2.30% | 4,743 |
| Apr 24, 2026 | 196.25 | 198.00 | 190.00 | 192.76 | 192.76 | -1.75% | 2,345 |
| Apr 23, 2026 | 188.55 | 196.20 | 187.71 | 196.20 | 196.20 | 3.67% | 3,893 |
| Apr 22, 2026 | 188.80 | 194.67 | 187.11 | 189.25 | 189.25 | 0.58% | 3,075 |
| Apr 21, 2026 | 193.52 | 195.34 | 187.52 | 188.15 | 188.15 | -2.06% | 5,994 |
| Apr 20, 2026 | 190.39 | 193.34 | 187.24 | 192.10 | 192.10 | 1.13% | 1,606 |
| Apr 17, 2026 | 192.00 | 195.00 | 189.30 | 189.95 | 189.95 | 0.18% | 6,265 |
| Apr 16, 2026 | 196.93 | 198.49 | 188.72 | 189.60 | 189.60 | -3.61% | 5,614 |