Skip to main content
logo
Walmart Inc. (LON:0R1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
120.02
-2.38 (-1.94%)
At close: May 22, 2026

LON:0R1W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026122.20122.46118.91120.02120.02-1.94%42,444
May 21, 2026131.05131.75120.41122.40122.40-6.98%124,570
May 20, 2026134.53134.88130.89131.59131.59-1.92%25,175
May 19, 2026133.75135.16131.17134.17134.171.28%17,849
May 18, 2026131.95133.70130.89132.48132.481.02%21,242
May 15, 2026133.30135.00130.82131.14131.14-0.62%15,617
May 14, 2026131.00132.77129.55131.96131.961.00%10,136
May 13, 2026129.80132.51128.86130.65130.650.47%48,049
May 12, 2026128.50131.10125.55130.04130.042.39%21,312
May 11, 2026129.15130.88126.50127.00127.00-3.05%20,023
May 8, 2026130.58131.42129.70130.99130.990.99%17,031
May 7, 2026130.31130.51128.68129.96129.71-0.08%29,708
May 6, 2026130.49131.14129.04130.06129.81-1.06%17,229
May 5, 2026130.37131.73129.26131.46131.210.90%14,313
May 4, 2026130.97132.13129.80130.29130.04-0.83%16,085
May 1, 2026131.93133.38129.19131.38131.13-0.33%16,492
Apr 30, 2026127.28131.92126.34131.82131.573.25%17,217
Apr 29, 2026127.06128.05125.91127.67127.430.53%13,444
Apr 28, 2026127.75130.00126.88127.00126.76-0.75%11,476
Apr 27, 2026129.38131.33127.85127.96127.72-1.62%13,004
Apr 24, 2026131.27132.17129.73130.07129.82-1.54%8,981
Apr 23, 2026130.03132.35129.20132.11131.861.77%20,772
Apr 22, 2026129.35130.42128.83129.81129.560.25%44,281
Apr 21, 2026128.07129.70125.90129.48129.231.10%19,391
Apr 20, 2026126.79129.48126.50128.07127.821.00%22,606
Apr 17, 2026124.09126.81123.38126.80126.561.65%56,554
Apr 16, 2026124.57125.93124.00124.74124.500.10%23,882
Apr 15, 2026124.83125.29123.18124.61124.37-0.10%14,875
Apr 14, 2026124.72125.00122.55124.73124.490.10%19,653
Apr 13, 2026126.66127.00124.35124.61124.37-1.49%13,487
Apr 10, 2026128.94130.00126.41126.49126.25-2.24%28,372
Apr 9, 2026127.00129.68125.59129.39129.142.20%33,554
Apr 8, 2026124.72126.60121.40126.60126.362.99%34,551
Apr 7, 2026126.76127.57122.55122.92122.68-1.82%15,882
Apr 2, 2026124.57125.90123.63125.20124.960.34%52,401
Apr 1, 2026124.28125.09123.13124.77124.530.59%18,896
Mar 31, 2026123.75125.25122.88124.04123.800.06%14,863
Mar 30, 2026122.70125.26121.80123.97123.730.62%19,278
Mar 27, 2026122.01124.24121.00123.20122.960.81%11,944
Mar 26, 2026123.37124.00121.58122.21121.98-0.88%121,042
Mar 25, 2026122.60123.48121.42123.29123.050.79%9,844
Mar 24, 2026120.00124.10119.92122.32122.091.33%34,831
Mar 23, 2026118.71121.99118.00120.71120.480.41%53,365
Mar 20, 2026121.30122.00118.48120.22119.99-0.65%20,448
Mar 19, 2026122.44123.02119.30121.25120.77-1.10%15,560
Mar 18, 2026125.29126.00122.14122.60122.12-2.03%11,133
Mar 17, 2026125.67127.11125.01125.14124.65-0.10%11,231
Mar 16, 2026126.25127.00124.80125.27124.78-1.02%11,918
Mar 13, 2026125.50126.68124.77126.56126.061.21%10,811
Mar 12, 2026122.89125.25122.02125.05124.561.48%12,072