Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 204.82
-0.66 (-0.32%)
At close: Nov 28, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 197.20 | 204.93 | 197.00 | 203.49 | 203.49 | 0.64% | 651 |
| Nov 13, 2025 | 205.18 | 206.40 | 201.62 | 202.20 | 202.20 | -2.56% | 1,004 |
| Nov 12, 2025 | 210.85 | 210.85 | 207.27 | 207.52 | 207.52 | -0.54% | 728 |
| Nov 11, 2025 | 209.53 | 210.99 | 205.00 | 208.65 | 208.65 | -0.38% | 2,764 |
| Nov 10, 2025 | 209.73 | 211.70 | 206.80 | 209.45 | 209.45 | 1.61% | 1,645 |
| Nov 7, 2025 | 203.54 | 206.14 | 201.58 | 206.14 | 206.14 | -0.16% | 1,191 |
| Nov 6, 2025 | 206.00 | 207.64 | 204.96 | 206.47 | 206.35 | 0.55% | 1,372 |
| Nov 5, 2025 | 204.30 | 207.49 | 202.98 | 205.34 | 205.22 | 0.77% | 521 |
| Nov 4, 2025 | 206.74 | 206.74 | 200.92 | 203.77 | 203.65 | -1.69% | 2,426 |
| Nov 3, 2025 | 208.58 | 211.00 | 206.82 | 207.26 | 207.14 | 0.29% | 5,202 |
| Oct 31, 2025 | 201.69 | 209.26 | 201.69 | 206.67 | 206.55 | 1.33% | 4,750 |
| Oct 30, 2025 | 210.00 | 212.06 | 192.48 | 203.95 | 203.83 | -0.26% | 3,235 |
| Oct 29, 2025 | 202.00 | 205.00 | 199.81 | 204.48 | 204.36 | 1.19% | 1,460 |
| Oct 28, 2025 | 202.10 | 205.17 | 201.70 | 202.08 | 201.96 | -0.26% | 1,630 |
| Oct 27, 2025 | 199.00 | 202.62 | 199.00 | 202.62 | 202.50 | 1.32% | 5,659 |
| Oct 24, 2025 | 200.38 | 202.00 | 198.44 | 199.98 | 199.86 | 0.57% | 1,017 |
| Oct 23, 2025 | 191.02 | 199.40 | 190.77 | 198.85 | 198.73 | 5.27% | 724 |
| Oct 22, 2025 | 198.99 | 200.00 | 188.89 | 188.89 | 188.78 | -3.26% | 1,688 |
| Oct 21, 2025 | 193.50 | 197.53 | 191.80 | 195.25 | 195.13 | 1.34% | 1,370 |
| Oct 20, 2025 | 190.20 | 193.67 | 190.20 | 192.66 | 192.55 | 1.75% | 1,020 |
| Oct 17, 2025 | 189.34 | 191.35 | 185.85 | 189.35 | 189.24 | -0.67% | 3,448 |
| Oct 16, 2025 | 193.50 | 194.25 | 190.62 | 190.62 | 190.51 | -0.49% | 1,655 |
| Oct 15, 2025 | 193.34 | 196.18 | 189.41 | 191.55 | 191.44 | -1.38% | 523 |
| Oct 14, 2025 | 190.45 | 194.51 | 185.85 | 194.23 | 194.11 | 2.09% | 4,273 |
| Oct 13, 2025 | 188.00 | 190.47 | 182.40 | 190.25 | 190.14 | 1.86% | 1,433 |
| Oct 10, 2025 | 190.00 | 190.41 | 185.18 | 186.77 | 186.66 | -1.71% | 3,811 |
| Oct 9, 2025 | 192.36 | 192.95 | 189.66 | 190.02 | 189.91 | -0.76% | 384 |
| Oct 8, 2025 | 193.01 | 193.30 | 190.53 | 191.48 | 191.37 | 0.79% | 752 |
| Oct 7, 2025 | 189.40 | 191.32 | 188.95 | 189.98 | 189.87 | -0.36% | 3,575 |
| Oct 6, 2025 | 187.91 | 190.67 | 186.90 | 190.67 | 190.56 | 0.59% | 731 |
| Oct 3, 2025 | 192.96 | 192.96 | 186.94 | 189.56 | 189.45 | -1.10% | 1,252 |
| Oct 2, 2025 | 198.00 | 198.00 | 190.14 | 191.67 | 191.55 | -2.46% | 1,940 |
| Oct 1, 2025 | 193.54 | 198.38 | 192.81 | 196.50 | 196.38 | 0.86% | 2,840 |
| Sep 30, 2025 | 191.82 | 195.99 | 191.82 | 194.82 | 194.70 | 1.49% | 1,064 |
| Sep 29, 2025 | 195.96 | 196.32 | 190.78 | 191.95 | 191.84 | -0.91% | 1,637 |
| Sep 26, 2025 | 192.10 | 194.49 | 191.23 | 193.72 | 193.61 | 2.43% | 1,213 |
| Sep 25, 2025 | 190.00 | 190.23 | 186.73 | 189.12 | 189.01 | -1.08% | 806 |
| Sep 24, 2025 | 193.55 | 194.98 | 190.37 | 191.19 | 191.08 | -0.71% | 1,240 |
| Sep 23, 2025 | 193.32 | 194.35 | 189.69 | 192.55 | 192.44 | 0.75% | 1,148 |
| Sep 22, 2025 | 189.00 | 192.67 | 189.00 | 191.11 | 191.00 | 0.38% | 1,797 |
| Sep 19, 2025 | 192.31 | 193.28 | 186.31 | 190.39 | 190.28 | -0.55% | 4,866 |