Skip to main content
logo
Corning Incorporated (LON:0R2X)
London flag London · Delayed Price · Currency is GBP · Price in USD
149.54
-1.25 (-0.83%)
Aug 21, 2026, 5:15 PM GMT

LON:0R2X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026152.24155.40148.07150.07--0.48%5,473
Aug 20, 2026153.87155.50149.00150.79150.79-0.24%6,536
Aug 19, 2026157.07163.80150.77151.15151.15-4.67%18,872
Aug 18, 2026168.53173.32157.96158.56158.56-9.86%16,341
Aug 17, 2026167.98176.94166.40175.91175.916.53%16,021
Aug 14, 2026159.50167.72158.27165.13165.131.23%8,764
Aug 13, 2026168.02168.84162.00163.12163.12-2.51%4,579
Aug 12, 2026159.67169.98159.67167.32167.325.19%7,749
Aug 11, 2026158.60161.78156.10159.06159.06-1.19%7,394
Aug 10, 2026167.69171.70159.77160.98160.98-2.44%15,025
Aug 7, 2026159.13170.43158.01165.01165.014.61%14,961
Aug 6, 2026155.85164.13150.72157.74157.74-0.69%12,917
Aug 5, 2026164.05165.09154.50158.84158.84-1.22%12,139
Aug 4, 2026147.62162.50146.31160.80160.809.03%31,943
Aug 3, 2026142.25147.78133.07147.48147.484.78%18,228
Jul 31, 2026141.70147.15136.29140.75140.755.34%17,766
Jul 30, 2026123.86135.27122.09133.61133.616.30%24,656
Jul 29, 2026121.95130.49118.20125.69125.692.68%23,011
Jul 28, 2026138.90142.52114.50122.41122.41-12.71%131,185
Jul 27, 2026148.97152.07136.39140.24140.24-6.11%16,752
Jul 24, 2026155.83157.90146.96149.37149.37-5.18%12,155
Jul 23, 2026157.76161.00151.38157.53157.530.24%6,023
Jul 22, 2026161.50165.74155.69157.15157.15-3.35%6,512
Jul 21, 2026153.61164.51153.61162.60162.604.90%33,415
Jul 20, 2026158.50160.51153.91155.01155.01-0.12%24,610
Jul 17, 2026155.21158.39147.00155.20155.20-0.31%18,417
Jul 16, 2026172.77174.49154.45155.69155.69-9.82%26,249
Jul 15, 2026189.24191.00167.00172.65172.65-8.37%20,511
Jul 14, 2026181.41195.58178.31188.42188.422.96%7,732
Jul 13, 2026186.93192.00178.58183.00183.00-4.28%8,620
Jul 10, 2026195.29197.70185.00191.19191.19-3.04%5,603
Jul 9, 2026187.52204.48184.56197.18197.186.34%17,188
Jul 8, 2026187.00189.86173.88185.43185.43-0.47%15,409
Jul 7, 2026185.94193.66178.43186.30186.30-6.51%20,549
Jul 6, 2026206.60207.33196.50199.28199.282.03%36,649
Jul 2, 2026218.00228.68193.63195.32195.32-11.01%46,333
Jul 1, 2026251.39254.00218.09219.48219.48-13.35%53,495
Jun 30, 2026264.90271.57247.90253.29253.290.89%29,820
Jun 29, 2026228.87254.50215.00251.05251.0516.16%28,659
Jun 26, 2026230.54231.68207.48216.13216.13-3.79%16,821
Jun 25, 2026213.49230.34213.00224.64224.648.60%19,624
Jun 24, 2026196.77217.00190.34206.86206.867.46%17,581
Jun 23, 2026202.50208.63186.63192.50192.50-7.61%22,260
Jun 22, 2026194.85209.00192.90208.35208.356.89%20,850
Jun 19, 2026194.92194.92194.92194.92194.921.20%866
Jun 18, 2026178.00193.93177.49192.60192.609.92%20,660
Jun 17, 2026179.78182.00172.98175.22175.22-2.32%6,807
Jun 16, 2026187.99190.00176.84179.39179.39-4.75%15,730
Jun 15, 2026185.30190.00182.00188.33188.334.81%9,122
Jun 12, 2026182.13182.23173.06179.68179.683.71%6,598