Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 244.19
-7.53 (-2.99%)
At close: Mar 12, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 245.65 | 250.00 | 232.93 | 238.26 | 238.26 | -2.43% | 2,340 |
| Mar 12, 2026 | 250.89 | 255.20 | 239.60 | 244.19 | 244.19 | -2.99% | 4,952 |
| Mar 11, 2026 | 254.12 | 255.68 | 248.57 | 251.72 | 251.72 | -1.01% | 1,402 |
| Mar 10, 2026 | 254.42 | 257.96 | 251.00 | 254.29 | 254.29 | 1.79% | 3,285 |
| Mar 9, 2026 | 244.00 | 251.50 | 241.69 | 249.81 | 249.81 | -0.24% | 2,054 |
| Mar 6, 2026 | 252.52 | 255.00 | 245.00 | 250.40 | 250.40 | -1.15% | 3,969 |
| Mar 5, 2026 | 259.33 | 263.00 | 249.30 | 253.32 | 253.32 | -2.16% | 4,711 |
| Mar 4, 2026 | 256.35 | 265.00 | 253.86 | 258.92 | 258.92 | 0.36% | 2,393 |
| Mar 3, 2026 | 265.01 | 266.00 | 252.11 | 258.00 | 258.00 | -3.14% | 4,440 |
| Mar 2, 2026 | 264.00 | 269.24 | 259.00 | 266.37 | 266.37 | 2.28% | 3,831 |
| Feb 27, 2026 | 255.00 | 262.52 | 254.15 | 260.43 | 260.43 | 0.12% | 1,404 |
| Feb 26, 2026 | 259.00 | 262.52 | 253.67 | 260.13 | 260.13 | 0.27% | 4,120 |
| Feb 25, 2026 | 264.31 | 267.00 | 255.73 | 259.42 | 259.42 | -0.46% | 1,772 |
| Feb 24, 2026 | 259.83 | 264.00 | 252.00 | 260.62 | 260.62 | 1.82% | 2,748 |
| Feb 23, 2026 | 261.78 | 263.00 | 254.00 | 255.96 | 255.96 | -0.68% | 1,930 |
| Feb 20, 2026 | 252.00 | 259.00 | 250.00 | 257.72 | 257.72 | 3.27% | 2,203 |
| Feb 19, 2026 | 252.02 | 253.58 | 243.11 | 249.56 | 249.56 | 0.45% | 1,508 |
| Feb 18, 2026 | 252.50 | 258.00 | 248.45 | 248.45 | 248.45 | -1.87% | 1,804 |
| Feb 17, 2026 | 251.29 | 254.75 | 245.00 | 253.18 | 253.18 | 1.37% | 1,923 |
| Feb 13, 2026 | 248.00 | 255.95 | 240.01 | 249.76 | 249.76 | 1.69% | 2,264 |
| Feb 12, 2026 | 240.45 | 257.28 | 230.70 | 245.62 | 245.62 | 5.61% | 7,630 |
| Feb 11, 2026 | 224.40 | 233.61 | 218.78 | 232.57 | 232.57 | 3.31% | 2,232 |
| Feb 10, 2026 | 225.15 | 227.49 | 218.78 | 225.12 | 225.12 | 0.65% | 3,377 |
| Feb 9, 2026 | 223.89 | 227.00 | 219.58 | 223.67 | 223.67 | 0.94% | 1,841 |
| Feb 6, 2026 | 211.44 | 222.71 | 209.59 | 221.59 | 221.59 | 5.04% | 2,097 |
| Feb 5, 2026 | 207.00 | 213.21 | 205.37 | 210.96 | 210.84 | 2.10% | 2,233 |
| Feb 4, 2026 | 214.24 | 216.98 | 204.76 | 206.62 | 206.50 | -2.68% | 2,584 |
| Feb 3, 2026 | 209.20 | 216.99 | 208.00 | 212.31 | 212.19 | 2.69% | 4,499 |
| Feb 2, 2026 | 205.33 | 211.07 | 201.82 | 206.75 | 206.63 | -1.30% | 3,630 |
| Jan 30, 2026 | 209.08 | 212.68 | 203.33 | 209.48 | 209.36 | -0.62% | 1,681 |
| Jan 29, 2026 | 210.50 | 215.57 | 208.00 | 210.78 | 210.66 | 0.33% | 1,035 |
| Jan 28, 2026 | 215.01 | 218.86 | 208.20 | 210.09 | 209.97 | -2.76% | 2,677 |
| Jan 27, 2026 | 218.43 | 218.48 | 213.30 | 216.05 | 215.93 | 0.03% | 2,288 |
| Jan 26, 2026 | 214.00 | 217.71 | 212.20 | 216.00 | 215.87 | 0.49% | 1,415 |
| Jan 23, 2026 | 219.00 | 220.37 | 214.07 | 214.95 | 214.83 | -2.50% | 1,502 |
| Jan 22, 2026 | 226.00 | 229.00 | 215.95 | 220.46 | 220.33 | -1.32% | 4,855 |
| Jan 21, 2026 | 222.99 | 224.79 | 220.00 | 223.40 | 223.27 | 1.61% | 859 |
| Jan 20, 2026 | 222.98 | 226.49 | 217.89 | 219.86 | 219.74 | -2.20% | 2,023 |
| Jan 16, 2026 | 225.49 | 227.26 | 222.78 | 224.80 | 224.67 | 0.12% | 559 |
| Jan 15, 2026 | 221.66 | 226.65 | 219.50 | 224.52 | 224.39 | 3.33% | 5,771 |
| Jan 14, 2026 | 219.70 | 221.78 | 216.02 | 217.28 | 217.16 | -1.43% | 776 |
| Jan 13, 2026 | 220.55 | 224.68 | 217.28 | 220.43 | 220.30 | 0.86% | 9,840 |
| Jan 12, 2026 | 220.00 | 225.00 | 216.62 | 218.54 | 218.41 | 0.22% | 4,137 |
| Jan 9, 2026 | 209.99 | 219.06 | 209.06 | 218.06 | 217.94 | 5.39% | 940 |
| Jan 8, 2026 | 212.00 | 216.96 | 206.38 | 206.92 | 206.80 | -3.44% | 1,180 |
| Jan 7, 2026 | 214.82 | 217.00 | 212.06 | 214.29 | 214.17 | -0.44% | 891 |
| Jan 6, 2026 | 213.75 | 215.67 | 211.71 | 215.24 | 215.12 | 0.98% | 541 |
| Jan 5, 2026 | 213.74 | 215.48 | 209.73 | 213.14 | 213.02 | 2.67% | 1,284 |
| Jan 2, 2026 | 206.29 | 210.00 | 204.37 | 207.60 | 207.48 | 0.57% | 357 |
| Dec 31, 2025 | 207.91 | 209.37 | 205.80 | 206.43 | 206.31 | -0.70% | 451 |