Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 272.47
-3.50 (-1.27%)
At close: Aug 21, 2026
LON:0TCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 274.27 | 288.93 | 274.27 | 275.97 | 275.97 | -3.30% | 1,623 |
| Aug 19, 2026 | 292.65 | 298.07 | 284.23 | 285.39 | 285.39 | -0.86% | 2,491 |
| Aug 18, 2026 | 288.00 | 294.00 | 283.65 | 287.87 | 287.87 | -0.67% | 1,154 |
| Aug 17, 2026 | 289.60 | 296.22 | 281.21 | 289.80 | 289.80 | 0.99% | 1,748 |
| Aug 14, 2026 | 283.52 | 289.28 | 279.53 | 286.96 | 286.96 | 1.44% | 1,100 |
| Aug 13, 2026 | 283.48 | 289.22 | 276.30 | 282.89 | 282.89 | -0.30% | 2,098 |
| Aug 12, 2026 | 281.95 | 289.21 | 278.00 | 283.74 | 283.74 | 0.01% | 31,800 |
| Aug 11, 2026 | 284.09 | 297.82 | 275.00 | 283.71 | 283.71 | -0.26% | 1,234 |
| Aug 10, 2026 | 289.50 | 289.50 | 281.00 | 284.44 | 284.44 | 0.21% | 2,017 |
| Aug 7, 2026 | 294.00 | 299.95 | 280.90 | 283.84 | 283.84 | -3.38% | 1,908 |
| Aug 6, 2026 | 300.90 | 310.05 | 288.98 | 293.90 | 293.76 | 0.76% | 5,921 |
| Aug 5, 2026 | 290.00 | 293.50 | 283.00 | 291.68 | 291.54 | 0.43% | 4,915 |
| Aug 4, 2026 | 289.51 | 291.01 | 283.39 | 290.44 | 290.30 | 1.89% | 40,550 |
| Aug 3, 2026 | 288.63 | 291.00 | 279.40 | 285.04 | 284.90 | 0.27% | 2,240 |
| Jul 31, 2026 | 280.20 | 284.68 | 277.30 | 284.28 | 284.14 | 3.09% | 3,636 |
| Jul 30, 2026 | 271.70 | 282.15 | 270.00 | 275.75 | 275.62 | -1.84% | 3,069 |
| Jul 29, 2026 | 289.51 | 291.54 | 275.08 | 280.92 | 280.79 | -1.51% | 1,871 |
| Jul 28, 2026 | 288.77 | 294.00 | 277.65 | 285.24 | 285.10 | -0.35% | 4,594 |
| Jul 27, 2026 | 291.93 | 298.36 | 282.98 | 286.24 | 286.10 | -1.26% | 2,220 |
| Jul 24, 2026 | 287.86 | 293.03 | 282.28 | 289.89 | 289.75 | 1.12% | 5,515 |
| Jul 23, 2026 | 283.23 | 288.00 | 275.01 | 286.68 | 286.54 | 2.22% | 4,147 |
| Jul 22, 2026 | 276.82 | 282.00 | 273.10 | 280.45 | 280.32 | 0.66% | 30,662 |
| Jul 21, 2026 | 266.97 | 279.86 | 266.50 | 278.62 | 278.49 | 2.92% | 2,082 |
| Jul 20, 2026 | 275.99 | 280.00 | 268.53 | 270.72 | 270.59 | -0.61% | 2,543 |
| Jul 17, 2026 | 270.00 | 277.69 | 262.50 | 272.38 | 272.25 | 1.26% | 3,089 |
| Jul 16, 2026 | 280.00 | 282.80 | 267.77 | 268.98 | 268.85 | -2.35% | 2,106 |
| Jul 15, 2026 | 281.74 | 281.74 | 270.44 | 275.44 | 275.31 | -0.37% | 1,619 |
| Jul 14, 2026 | 274.90 | 278.04 | 267.54 | 276.46 | 276.33 | 1.75% | 1,627 |
| Jul 13, 2026 | 277.94 | 278.49 | 268.00 | 271.70 | 271.57 | 0.18% | 2,558 |
| Jul 10, 2026 | 273.00 | 279.30 | 265.00 | 271.21 | 271.08 | -1.56% | 1,481 |
| Jul 9, 2026 | 271.55 | 282.00 | 268.00 | 275.50 | 275.37 | 1.84% | 911 |
| Jul 8, 2026 | 280.00 | 280.00 | 268.00 | 270.53 | 270.40 | -1.30% | 2,283 |
| Jul 7, 2026 | 279.50 | 286.00 | 267.22 | 274.08 | 273.95 | -2.10% | 2,418 |
| Jul 6, 2026 | 277.00 | 280.06 | 265.05 | 279.96 | 279.83 | 4.18% | 2,611 |
| Jul 2, 2026 | 267.41 | 278.21 | 261.00 | 268.73 | 268.60 | 0.71% | 1,689 |
| Jul 1, 2026 | 257.00 | 277.00 | 257.00 | 266.83 | 266.70 | 0.18% | 2,431 |
| Jun 30, 2026 | 265.00 | 274.25 | 260.00 | 266.35 | 266.22 | -0.61% | 2,012 |
| Jun 29, 2026 | 271.70 | 274.58 | 261.54 | 267.99 | 267.86 | -0.23% | 16,888 |
| Jun 26, 2026 | 272.00 | 277.20 | 257.90 | 268.62 | 268.49 | -1.69% | 5,172 |
| Jun 25, 2026 | 274.00 | 282.00 | 270.00 | 273.25 | 273.12 | -0.96% | 2,216 |
| Jun 24, 2026 | 274.00 | 280.00 | 270.00 | 275.89 | 275.76 | -0.09% | 8,278 |
| Jun 23, 2026 | 278.10 | 280.36 | 268.20 | 276.13 | 276.00 | -0.67% | 6,573 |
| Jun 22, 2026 | 279.44 | 281.62 | 271.77 | 277.98 | 277.85 | -0.40% | 1,657 |
| Jun 18, 2026 | 285.92 | 295.00 | 276.41 | 279.09 | 278.96 | -1.63% | 2,522 |
| Jun 17, 2026 | 277.42 | 285.20 | 269.00 | 283.72 | 283.58 | 1.88% | 1,690 |
| Jun 16, 2026 | 264.60 | 280.83 | 264.60 | 278.48 | 278.35 | 2.16% | 5,256 |
| Jun 15, 2026 | 261.00 | 274.00 | 261.00 | 272.58 | 272.45 | 3.80% | 2,188 |
| Jun 12, 2026 | 266.91 | 273.20 | 258.10 | 262.61 | 262.48 | 0.46% | 2,363 |
| Jun 11, 2026 | 243.00 | 263.00 | 243.00 | 261.40 | 261.28 | 4.03% | 38,063 |
| Jun 10, 2026 | 255.50 | 261.63 | 243.00 | 251.28 | 251.16 | 0.19% | 4,844 |