Skip to main content
logo
Newmont Corporation (LON:0R28)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.50
+6.00 (5.38%)
Apr 24, 2026, 5:15 PM GMT

LON:0R28 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026111.50111.75109.20109.73109.73-2.19%27,961
Apr 22, 2026111.50113.01108.02112.19112.191.53%14,213
Apr 21, 2026113.50115.80109.58110.50110.50-3.58%28,302
Apr 20, 2026113.50115.50112.00114.60114.60-1.93%21,828
Apr 17, 2026112.50118.05111.99116.86116.862.83%39,836
Apr 16, 2026113.50114.74112.00113.64113.64-0.50%22,001
Apr 15, 2026117.50119.41113.37114.21114.21-3.95%51,554
Apr 14, 2026117.50120.26116.73118.91118.911.75%27,442
Apr 13, 2026118.50120.76115.05116.87116.87-3.15%26,762
Apr 10, 2026117.50121.90117.51120.67120.671.99%25,414
Apr 9, 2026117.50120.00116.30118.31118.31-0.22%24,310
Apr 8, 2026122.00122.57116.61118.57118.574.05%35,537
Apr 7, 2026112.50114.52111.41113.96113.96-35,418
Apr 2, 2026109.00115.18106.97113.96113.96-0.79%34,832
Apr 1, 2026110.50115.58108.77114.87114.876.36%51,003
Mar 31, 2026104.00108.24101.80108.00108.004.44%29,579
Mar 30, 2026103.00106.0399.53103.41103.411.49%39,809
Mar 27, 2026101.00103.7298.51101.89101.892.07%28,154
Mar 26, 202698.50101.9597.2799.8299.82-1.71%32,049
Mar 25, 2026103.00105.50100.10101.56101.562.35%66,785
Mar 24, 202698.5099.3495.0699.2399.231.16%24,922
Mar 23, 202691.08100.6086.8498.0998.093.48%95,841
Mar 20, 2026100.20102.5994.3494.7994.79-3.82%47,567
Mar 19, 2026101.95104.2995.3898.5598.55-7.19%305,719
Mar 18, 2026110.90112.49105.51106.19106.19-3.95%27,843
Mar 17, 2026110.30112.83108.20110.56110.560.78%33,416
Mar 16, 2026108.60112.19106.20109.70109.70-0.21%30,261
Mar 13, 2026113.40115.61108.88109.93109.93-4.28%38,014
Mar 12, 2026115.30117.48113.79114.84114.84-1.13%16,043
Mar 11, 2026118.30119.77113.55116.15116.15-2.12%14,727
Mar 10, 2026117.00120.30114.73118.66118.663.21%27,542
Mar 9, 2026112.00116.25109.29114.97114.97-1.30%35,827
Mar 6, 2026116.80117.66113.10116.48116.481.02%16,159
Mar 5, 2026119.50121.38114.16115.30115.30-4.13%37,088
Mar 4, 2026120.80123.00118.92120.27120.272.41%23,020
Mar 3, 2026125.20129.69115.89117.44117.44-8.08%79,676
Mar 2, 2026133.60135.60124.15127.77127.51-1.68%75,996
Feb 27, 2026127.50131.22125.00129.95129.682.12%38,682
Feb 26, 2026124.40127.26122.63127.25126.991.26%20,603
Feb 25, 2026124.80126.92123.00125.67125.411.35%33,765
Feb 24, 2026123.10124.47119.04124.00123.74-0.11%27,747
Feb 23, 2026122.90126.20121.96124.14123.881.73%49,356
Feb 20, 2026120.60126.00117.01122.03121.78-2.04%51,925
Feb 19, 2026125.40126.00122.00124.57124.32-0.78%30,622
Feb 18, 2026124.00127.41122.00125.55125.291.90%32,599
Feb 17, 2026122.30124.18118.12123.21122.96-1.90%49,063
Feb 16, 2026125.60125.60125.60125.60125.34-0.10%-
Feb 13, 2026119.70126.24118.00125.72125.464.69%38,831
Feb 12, 2026123.50125.52118.90120.09119.84-2.62%40,243
Feb 11, 2026122.50125.37121.40123.32123.072.31%29,178