Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 273.55
+5.03 (1.87%)
At close: May 13, 2026
LON:0TCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 269.40 | 276.67 | 267.60 | 273.55 | 273.55 | 1.87% | 1,084 |
| May 12, 2026 | 271.80 | 275.90 | 266.77 | 268.52 | 268.52 | -1.75% | 2,479 |
| May 11, 2026 | 270.29 | 279.50 | 263.02 | 273.30 | 273.30 | - | 3,031 |
| May 8, 2026 | 268.34 | 285.00 | 268.34 | 273.30 | 273.30 | 1.62% | 1,291 |
| May 7, 2026 | 258.30 | 295.00 | 257.00 | 268.95 | 268.83 | 5.03% | 9,580 |
| May 6, 2026 | 244.54 | 256.19 | 242.80 | 256.06 | 255.95 | 5.37% | 2,304 |
| May 5, 2026 | 241.00 | 245.79 | 238.53 | 243.02 | 242.91 | 1.13% | 7,241 |
| May 4, 2026 | 242.69 | 243.14 | 232.22 | 240.31 | 240.20 | -0.17% | 1,435 |
| May 1, 2026 | 244.30 | 248.77 | 237.30 | 240.72 | 240.61 | -1.10% | 1,719 |
| Apr 30, 2026 | 237.05 | 244.06 | 231.00 | 243.40 | 243.29 | 2.83% | 3,394 |
| Apr 29, 2026 | 242.30 | 243.81 | 232.00 | 236.69 | 236.59 | -1.27% | 3,832 |
| Apr 28, 2026 | 243.00 | 253.94 | 235.80 | 239.73 | 239.63 | -0.67% | 971 |
| Apr 27, 2026 | 243.99 | 245.00 | 236.00 | 241.34 | 241.23 | -0.41% | 2,844 |
| Apr 24, 2026 | 246.16 | 249.89 | 236.00 | 242.34 | 242.23 | -1.58% | 2,043 |
| Apr 23, 2026 | 239.74 | 251.52 | 235.29 | 246.22 | 246.11 | 3.89% | 1,038 |
| Apr 22, 2026 | 249.00 | 254.99 | 233.36 | 236.99 | 236.89 | -4.05% | 3,136 |
| Apr 21, 2026 | 255.60 | 259.30 | 245.72 | 247.00 | 246.90 | -3.17% | 2,815 |
| Apr 20, 2026 | 254.99 | 259.30 | 250.17 | 255.08 | 254.97 | -0.91% | 705 |
| Apr 17, 2026 | 249.83 | 258.92 | 240.00 | 257.43 | 257.31 | 3.86% | 5,396 |
| Apr 16, 2026 | 253.55 | 258.33 | 246.61 | 247.85 | 247.74 | -2.69% | 1,477 |
| Apr 15, 2026 | 259.00 | 260.00 | 252.31 | 254.69 | 254.58 | -1.30% | 3,894 |
| Apr 14, 2026 | 259.10 | 264.99 | 246.56 | 258.04 | 257.93 | 2.48% | 2,227 |
| Apr 13, 2026 | 250.59 | 256.41 | 242.80 | 251.80 | 251.69 | -0.54% | 3,732 |
| Apr 10, 2026 | 254.96 | 258.13 | 249.10 | 253.16 | 253.05 | -0.76% | 1,059 |
| Apr 9, 2026 | 250.09 | 260.00 | 246.00 | 255.10 | 254.99 | 1.41% | 1,713 |
| Apr 8, 2026 | 240.48 | 252.84 | 240.48 | 251.56 | 251.45 | 6.52% | 2,145 |
| Apr 7, 2026 | 236.74 | 239.00 | 228.00 | 236.17 | 236.07 | 0.65% | 1,986 |
| Apr 2, 2026 | 236.20 | 246.22 | 230.00 | 234.65 | 234.55 | -2.04% | 1,278 |
| Apr 1, 2026 | 234.57 | 240.55 | 231.00 | 239.53 | 239.43 | 3.90% | 1,879 |
| Mar 31, 2026 | 222.99 | 233.69 | 219.00 | 230.54 | 230.44 | 3.60% | 2,106 |
| Mar 30, 2026 | 227.90 | 236.74 | 221.82 | 222.53 | 222.43 | -2.62% | 4,787 |
| Mar 27, 2026 | 232.93 | 241.50 | 225.69 | 228.51 | 228.41 | -0.92% | 2,295 |
| Mar 26, 2026 | 242.50 | 242.50 | 229.90 | 230.64 | 230.54 | -4.84% | 1,802 |
| Mar 25, 2026 | 243.06 | 252.41 | 240.01 | 242.36 | 242.25 | 1.31% | 2,136 |
| Mar 24, 2026 | 234.72 | 243.06 | 227.09 | 239.23 | 239.13 | 0.26% | 924 |
| Mar 23, 2026 | 230.02 | 242.00 | 220.00 | 238.61 | 238.51 | 4.06% | 2,137 |
| Mar 20, 2026 | 236.52 | 238.10 | 227.68 | 229.31 | 229.21 | -2.32% | 1,541 |
| Mar 19, 2026 | 243.06 | 243.06 | 230.00 | 234.75 | 234.65 | -3.29% | 1,599 |
| Mar 18, 2026 | 240.47 | 245.28 | 235.51 | 242.73 | 242.62 | 0.54% | 2,050 |
| Mar 17, 2026 | 241.72 | 247.00 | 234.26 | 241.42 | 241.31 | -0.28% | 835 |
| Mar 16, 2026 | 236.74 | 245.86 | 233.85 | 242.10 | 241.99 | 1.61% | 1,667 |
| Mar 13, 2026 | 245.65 | 250.00 | 232.93 | 238.26 | 238.16 | -2.43% | 2,340 |
| Mar 12, 2026 | 250.89 | 255.20 | 239.60 | 244.19 | 244.08 | -2.99% | 4,952 |
| Mar 11, 2026 | 254.12 | 255.68 | 248.57 | 251.72 | 251.61 | -1.01% | 1,402 |
| Mar 10, 2026 | 254.42 | 257.96 | 251.00 | 254.29 | 254.18 | 1.79% | 3,285 |
| Mar 9, 2026 | 244.00 | 251.50 | 241.69 | 249.81 | 249.70 | -0.24% | 2,054 |
| Mar 6, 2026 | 252.52 | 255.00 | 245.00 | 250.40 | 250.29 | -1.15% | 3,969 |
| Mar 5, 2026 | 259.33 | 263.00 | 249.30 | 253.32 | 253.21 | -2.16% | 4,711 |
| Mar 4, 2026 | 256.35 | 265.00 | 253.86 | 258.92 | 258.81 | 0.36% | 2,393 |
| Mar 3, 2026 | 265.01 | 266.00 | 252.11 | 258.00 | 257.89 | -3.14% | 4,440 |