Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 209.48
-1.30 (-0.62%)
At close: Jan 30, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 209.08 | 212.68 | 203.33 | 209.48 | 209.48 | -0.62% | 1,681 |
| Jan 29, 2026 | 210.50 | 215.57 | 208.00 | 210.78 | 210.78 | 0.33% | 1,035 |
| Jan 28, 2026 | 215.01 | 218.86 | 208.20 | 210.09 | 210.09 | -2.76% | 2,677 |
| Jan 27, 2026 | 218.43 | 218.48 | 213.30 | 216.05 | 216.05 | 0.03% | 2,288 |
| Jan 26, 2026 | 214.00 | 217.71 | 212.20 | 216.00 | 216.00 | 0.49% | 1,415 |
| Jan 23, 2026 | 219.00 | 220.37 | 214.07 | 214.95 | 214.95 | -2.50% | 1,502 |
| Jan 22, 2026 | 226.00 | 229.00 | 215.95 | 220.46 | 220.46 | -1.32% | 4,855 |
| Jan 21, 2026 | 222.99 | 224.79 | 220.00 | 223.40 | 223.40 | 1.61% | 859 |
| Jan 20, 2026 | 222.98 | 226.49 | 217.89 | 219.86 | 219.86 | -2.20% | 2,023 |
| Jan 16, 2026 | 225.49 | 227.26 | 222.78 | 224.80 | 224.80 | 0.12% | 559 |
| Jan 15, 2026 | 221.66 | 226.65 | 219.50 | 224.52 | 224.52 | 3.33% | 5,771 |
| Jan 14, 2026 | 219.70 | 221.78 | 216.02 | 217.28 | 217.28 | -1.43% | 776 |
| Jan 13, 2026 | 220.55 | 224.68 | 217.28 | 220.43 | 220.42 | 0.86% | 9,840 |
| Jan 12, 2026 | 220.00 | 225.00 | 216.62 | 218.54 | 218.54 | 0.22% | 4,137 |
| Jan 9, 2026 | 209.99 | 219.06 | 209.06 | 218.06 | 218.06 | 5.39% | 940 |
| Jan 8, 2026 | 212.00 | 216.96 | 206.38 | 206.92 | 206.92 | -3.44% | 1,180 |
| Jan 7, 2026 | 214.82 | 217.00 | 212.06 | 214.29 | 214.29 | -0.44% | 891 |
| Jan 6, 2026 | 213.75 | 215.67 | 211.71 | 215.24 | 215.24 | 0.98% | 541 |
| Jan 5, 2026 | 213.74 | 215.48 | 209.73 | 213.14 | 213.14 | 2.67% | 1,284 |
| Jan 2, 2026 | 206.29 | 210.00 | 204.37 | 207.60 | 207.60 | 0.57% | 357 |
| Dec 31, 2025 | 207.91 | 209.37 | 205.80 | 206.43 | 206.43 | -0.70% | 451 |
| Dec 30, 2025 | 210.08 | 212.68 | 207.19 | 207.89 | 207.89 | -0.80% | 1,076 |
| Dec 29, 2025 | 212.10 | 214.49 | 209.06 | 209.57 | 209.57 | -1.15% | 1,523 |
| Dec 24, 2025 | 210.24 | 212.16 | 208.50 | 212.01 | 212.01 | 0.95% | 780 |
| Dec 23, 2025 | 208.00 | 211.11 | 207.60 | 210.02 | 210.02 | 0.70% | 617 |
| Dec 22, 2025 | 204.58 | 208.55 | 201.50 | 208.55 | 208.55 | 2.97% | 992 |
| Dec 19, 2025 | 197.98 | 203.74 | 196.25 | 202.53 | 202.53 | 2.43% | 596 |
| Dec 18, 2025 | 192.23 | 199.57 | 190.96 | 197.73 | 197.73 | 2.78% | 1,300 |
| Dec 17, 2025 | 195.99 | 197.98 | 192.39 | 192.39 | 192.39 | -0.12% | 1,638 |
| Dec 16, 2025 | 196.11 | 197.24 | 192.56 | 192.62 | 192.62 | -2.32% | 4,206 |
| Dec 15, 2025 | 199.00 | 200.90 | 195.97 | 197.20 | 197.20 | -0.66% | 3,804 |
| Dec 12, 2025 | 196.82 | 201.56 | 195.90 | 198.51 | 198.51 | 1.85% | 970 |
| Dec 11, 2025 | 191.60 | 195.46 | 189.26 | 194.91 | 194.91 | 0.36% | 592 |
| Dec 10, 2025 | 191.79 | 195.00 | 190.49 | 194.22 | 194.22 | 0.80% | 1,340 |
| Dec 9, 2025 | 194.35 | 195.05 | 191.36 | 192.67 | 192.67 | -0.30% | 4,424 |
| Dec 8, 2025 | 191.39 | 194.75 | 189.20 | 193.25 | 193.25 | 1.16% | 4,487 |
| Dec 5, 2025 | 196.96 | 198.44 | 188.83 | 191.03 | 191.03 | -2.25% | 1,573 |
| Dec 4, 2025 | 194.01 | 197.47 | 192.65 | 195.44 | 195.44 | 0.24% | 1,292 |
| Dec 3, 2025 | 196.34 | 197.70 | 191.92 | 194.97 | 194.97 | -1.07% | 469 |
| Dec 2, 2025 | 199.39 | 200.66 | 194.97 | 197.08 | 197.08 | -1.99% | 1,588 |
| Dec 1, 2025 | 202.58 | 205.26 | 200.01 | 201.08 | 201.08 | -1.82% | 1,694 |
| Nov 28, 2025 | 205.76 | 206.70 | 203.06 | 204.82 | 204.82 | -0.32% | 342 |
| Nov 26, 2025 | 204.96 | 207.02 | 204.05 | 205.47 | 205.47 | 0.97% | 1,772 |
| Nov 25, 2025 | 200.99 | 203.94 | 199.33 | 203.49 | 203.49 | 1.62% | 667 |
| Nov 24, 2025 | 197.28 | 201.50 | 197.05 | 200.25 | 200.25 | 1.50% | 869 |
| Nov 21, 2025 | 198.08 | 198.94 | 193.01 | 197.30 | 197.30 | -1.28% | 1,103 |
| Nov 20, 2025 | 204.10 | 207.85 | 199.81 | 199.85 | 199.85 | -1.11% | 1,317 |
| Nov 19, 2025 | 200.61 | 205.08 | 199.00 | 202.10 | 202.10 | 1.31% | 3,514 |
| Nov 18, 2025 | 198.92 | 201.99 | 196.71 | 199.48 | 199.48 | -0.65% | 1,704 |
| Nov 17, 2025 | 204.79 | 205.00 | 200.79 | 200.79 | 200.79 | -1.33% | 1,096 |