Skip to main content
logo
Corning Incorporated (LON:0R2X)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.68
-1.01 (-0.48%)
May 14, 2026, 5:15 PM GMT

LON:0R2X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026205.77209.00200.05206.62206.62-1.93%13,948
May 13, 2026202.52210.82194.00210.69210.696.76%22,165
May 12, 2026216.40217.40188.25197.34197.34-5.09%26,169
May 11, 2026192.00208.17187.00207.92207.9210.16%24,781
May 8, 2026186.38198.46184.80188.74188.742.83%29,344
May 7, 2026183.53189.11177.88183.55183.55-0.90%64,035
May 6, 2026164.89197.69163.50185.21185.2113.91%72,970
May 5, 2026160.40170.09157.35162.60162.600.50%18,046
May 4, 2026160.04164.77158.38161.79161.791.31%11,073
May 1, 2026164.85165.50157.80159.70159.70-1.97%9,900
Apr 30, 2026151.30163.38149.36162.92162.928.07%9,984
Apr 29, 2026156.00158.49148.18150.75150.75-2.65%15,777
Apr 28, 2026167.99173.21144.75154.86154.86-8.89%33,158
Apr 27, 2026178.50179.68165.29169.97169.97-3.86%20,380
Apr 24, 2026170.30178.95164.64176.80176.804.11%21,533
Apr 23, 2026165.25172.50163.58169.82169.820.66%10,970
Apr 22, 2026168.90173.00163.09168.71168.711.61%21,424
Apr 21, 2026166.64170.37164.50166.03166.030.33%21,958
Apr 20, 2026162.25169.00160.51165.49165.490.64%10,572
Apr 17, 2026165.89170.05163.33164.44164.440.34%19,217
Apr 16, 2026168.80170.00158.26163.89163.89-1.86%25,103
Apr 15, 2026172.55177.03164.08167.00167.00-2.85%17,617
Apr 14, 2026176.00177.40110.59171.90171.90-0.96%10,929
Apr 13, 2026165.52174.87163.20173.56173.560.85%8,848
Apr 10, 2026170.30177.36168.00172.11172.110.77%10,259
Apr 9, 2026163.92172.15162.20170.79170.794.30%13,232
Apr 8, 2026157.90163.84156.00163.74163.7411.41%21,308
Apr 7, 2026146.25148.40140.00146.97146.97-0.16%5,447
Apr 2, 2026141.20147.57134.00147.20147.203.58%10,635
Apr 1, 2026138.17144.60136.21142.11142.115.40%11,809
Mar 31, 2026130.00139.47126.76134.83134.835.62%4,056
Mar 30, 2026131.80142.00126.79127.65127.65-5.69%9,203
Mar 27, 2026138.84140.03129.80135.35135.35-0.10%19,390
Mar 26, 2026144.01147.00134.51135.48135.48-7.95%7,209
Mar 25, 2026147.71150.06143.15147.18147.182.51%14,704
Mar 24, 2026129.20145.35129.20143.58143.589.49%20,664
Mar 23, 2026123.00135.34120.50131.14131.144.91%17,793
Mar 20, 2026135.00135.35124.96125.00125.00-6.51%9,839
Mar 19, 2026131.11134.00123.98133.71133.712.23%9,054
Mar 18, 2026131.89136.50130.36130.79130.790.81%12,472
Mar 17, 2026130.60131.38124.56129.74129.74-2.91%14,433
Mar 16, 2026130.82135.28129.00133.63133.633.02%10,941
Mar 13, 2026130.51133.25127.00129.71129.710.06%8,287
Mar 12, 2026130.48133.00126.93129.63129.63-2.31%11,086
Mar 11, 2026138.30140.00129.49132.70132.70-2.76%13,518
Mar 10, 2026132.55139.55129.89136.47136.478.82%18,401
Mar 9, 2026117.06127.33115.53125.40125.40-0.64%12,872
Mar 6, 2026135.46137.00124.91126.21126.21-5.00%26,091
Mar 5, 2026144.70145.73131.74132.85132.85-8.49%34,103
Mar 4, 2026144.90154.00142.46145.17145.17-3.40%13,638