Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 284.28
+8.53 (3.09%)
At close: Jul 31, 2026
LON:0TCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 280.20 | 284.68 | 277.30 | 284.28 | 284.28 | 3.09% | 3,636 |
| Jul 30, 2026 | 271.70 | 282.15 | 270.00 | 275.75 | 275.75 | -1.84% | 3,069 |
| Jul 29, 2026 | 289.51 | 291.54 | 275.08 | 280.92 | 280.92 | -1.51% | 1,871 |
| Jul 28, 2026 | 288.77 | 294.00 | 277.65 | 285.24 | 285.24 | -0.35% | 4,594 |
| Jul 27, 2026 | 291.93 | 298.36 | 282.98 | 286.24 | 286.24 | -1.26% | 2,220 |
| Jul 24, 2026 | 287.86 | 293.03 | 282.28 | 289.89 | 289.89 | 1.12% | 5,515 |
| Jul 23, 2026 | 283.23 | 288.00 | 275.01 | 286.68 | 286.68 | 2.22% | 4,147 |
| Jul 22, 2026 | 276.82 | 282.00 | 273.10 | 280.45 | 280.45 | 0.66% | 30,662 |
| Jul 21, 2026 | 266.97 | 279.86 | 266.50 | 278.62 | 278.62 | 2.92% | 2,082 |
| Jul 20, 2026 | 275.99 | 280.00 | 268.53 | 270.72 | 270.72 | -0.61% | 2,543 |
| Jul 17, 2026 | 270.00 | 277.69 | 262.50 | 272.38 | 272.38 | 1.26% | 3,089 |
| Jul 16, 2026 | 280.00 | 282.80 | 267.77 | 268.98 | 268.98 | -2.35% | 2,106 |
| Jul 15, 2026 | 281.74 | 281.74 | 270.44 | 275.44 | 275.44 | -0.37% | 1,619 |
| Jul 14, 2026 | 274.90 | 278.04 | 267.54 | 276.46 | 276.46 | 1.75% | 1,627 |
| Jul 13, 2026 | 277.94 | 278.49 | 268.00 | 271.70 | 271.70 | 0.18% | 2,558 |
| Jul 10, 2026 | 273.00 | 279.30 | 265.00 | 271.21 | 271.21 | -1.56% | 1,481 |
| Jul 9, 2026 | 271.55 | 282.00 | 268.00 | 275.50 | 275.50 | 1.84% | 911 |
| Jul 8, 2026 | 280.00 | 280.00 | 268.00 | 270.53 | 270.53 | -1.30% | 2,283 |
| Jul 7, 2026 | 279.50 | 286.00 | 267.22 | 274.08 | 274.08 | -2.10% | 2,418 |
| Jul 6, 2026 | 277.00 | 280.06 | 265.05 | 279.96 | 279.96 | 4.18% | 2,611 |
| Jul 2, 2026 | 267.41 | 278.21 | 261.00 | 268.73 | 268.73 | 0.71% | 1,689 |
| Jul 1, 2026 | 257.00 | 277.00 | 257.00 | 266.83 | 266.83 | 0.18% | 2,431 |
| Jun 30, 2026 | 265.00 | 274.25 | 260.00 | 266.35 | 266.35 | -0.61% | 2,012 |
| Jun 29, 2026 | 271.70 | 274.58 | 261.54 | 267.99 | 267.99 | -0.23% | 16,888 |
| Jun 26, 2026 | 272.00 | 277.20 | 257.90 | 268.62 | 268.62 | -1.69% | 5,172 |
| Jun 25, 2026 | 274.00 | 282.00 | 270.00 | 273.25 | 273.25 | -0.96% | 2,216 |
| Jun 24, 2026 | 274.00 | 280.00 | 270.00 | 275.89 | 275.89 | -0.09% | 8,278 |
| Jun 23, 2026 | 278.10 | 280.36 | 268.20 | 276.13 | 276.13 | -0.67% | 6,573 |
| Jun 22, 2026 | 279.44 | 281.62 | 271.77 | 277.98 | 277.98 | -0.40% | 1,657 |
| Jun 18, 2026 | 285.92 | 295.00 | 276.41 | 279.09 | 279.09 | -1.63% | 2,522 |
| Jun 17, 2026 | 277.42 | 285.20 | 269.00 | 283.72 | 283.72 | 1.88% | 1,690 |
| Jun 16, 2026 | 264.60 | 280.83 | 264.60 | 278.48 | 278.48 | 2.16% | 5,256 |
| Jun 15, 2026 | 261.00 | 274.00 | 261.00 | 272.58 | 272.58 | 3.80% | 2,188 |
| Jun 12, 2026 | 266.91 | 273.20 | 258.10 | 262.61 | 262.61 | 0.46% | 2,363 |
| Jun 11, 2026 | 243.00 | 263.00 | 243.00 | 261.40 | 261.40 | 4.03% | 38,063 |
| Jun 10, 2026 | 255.50 | 261.63 | 243.00 | 251.28 | 251.28 | 0.19% | 4,844 |
| Jun 9, 2026 | 248.74 | 253.81 | 244.00 | 250.81 | 250.81 | 1.52% | 2,773 |
| Jun 8, 2026 | 252.00 | 258.00 | 245.02 | 247.05 | 247.05 | -2.08% | 3,568 |
| Jun 5, 2026 | 250.00 | 257.03 | 244.50 | 252.29 | 252.29 | 1.34% | 1,947 |
| Jun 4, 2026 | 249.00 | 255.00 | 244.63 | 248.95 | 248.95 | -0.33% | 1,340 |
| Jun 3, 2026 | 250.70 | 256.62 | 245.00 | 249.77 | 249.77 | -0.50% | 2,518 |
| Jun 2, 2026 | 255.40 | 259.00 | 249.00 | 251.03 | 251.03 | -2.31% | 2,642 |
| Jun 1, 2026 | 259.37 | 265.97 | 248.51 | 256.97 | 256.97 | 0.23% | 5,060 |
| May 29, 2026 | 262.65 | 269.99 | 254.21 | 256.38 | 256.38 | -1.42% | 3,140 |
| May 28, 2026 | 257.00 | 266.93 | 252.80 | 260.08 | 260.08 | 0.74% | 2,205 |
| May 27, 2026 | 262.88 | 267.74 | 256.00 | 258.18 | 258.18 | -0.95% | 5,152 |
| May 26, 2026 | 262.00 | 263.65 | 256.56 | 260.65 | 260.65 | 1.32% | 2,633 |
| May 22, 2026 | 261.99 | 270.28 | 256.06 | 257.26 | 257.26 | -1.63% | 1,741 |
| May 21, 2026 | 261.21 | 273.79 | 256.00 | 261.52 | 261.52 | 0.25% | 2,608 |
| May 20, 2026 | 250.60 | 262.72 | 245.52 | 260.86 | 260.86 | 1.82% | 1,615 |