Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 249.29
+12.30 (5.19%)
At close: Apr 23, 2026
LON:0TCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 239.74 | 251.52 | 235.29 | 249.29 | 249.29 | 5.19% | 992 |
| Apr 22, 2026 | 249.00 | 254.99 | 233.36 | 236.99 | 236.99 | -4.05% | 3,136 |
| Apr 21, 2026 | 255.60 | 259.30 | 245.72 | 247.00 | 247.00 | -3.17% | 2,815 |
| Apr 20, 2026 | 254.99 | 259.30 | 250.17 | 255.08 | 255.08 | -0.91% | 705 |
| Apr 17, 2026 | 249.83 | 258.92 | 240.00 | 257.43 | 257.43 | 3.86% | 5,396 |
| Apr 16, 2026 | 253.55 | 258.33 | 246.61 | 247.85 | 247.85 | -2.69% | 1,477 |
| Apr 15, 2026 | 259.00 | 260.00 | 252.31 | 254.69 | 254.69 | -1.30% | 3,894 |
| Apr 14, 2026 | 259.10 | 264.99 | 246.56 | 258.04 | 258.04 | 2.48% | 2,227 |
| Apr 13, 2026 | 250.59 | 256.41 | 242.80 | 251.80 | 251.80 | -0.54% | 3,732 |
| Apr 10, 2026 | 254.96 | 258.13 | 249.10 | 253.16 | 253.16 | -0.76% | 1,059 |
| Apr 9, 2026 | 250.09 | 260.00 | 246.00 | 255.10 | 255.10 | 1.41% | 1,713 |
| Apr 8, 2026 | 240.48 | 252.84 | 240.48 | 251.56 | 251.56 | 6.52% | 2,145 |
| Apr 7, 2026 | 236.74 | 239.00 | 228.00 | 236.17 | 236.17 | 0.65% | 1,986 |
| Apr 2, 2026 | 236.20 | 246.22 | 230.00 | 234.65 | 234.65 | -2.04% | 1,278 |
| Apr 1, 2026 | 234.57 | 240.55 | 231.00 | 239.53 | 239.53 | 3.90% | 1,879 |
| Mar 31, 2026 | 222.99 | 233.69 | 219.00 | 230.54 | 230.54 | 3.60% | 2,106 |
| Mar 30, 2026 | 227.90 | 236.74 | 221.82 | 222.53 | 222.53 | -2.62% | 4,787 |
| Mar 27, 2026 | 232.93 | 241.50 | 225.69 | 228.51 | 228.51 | -0.92% | 2,295 |
| Mar 26, 2026 | 242.50 | 242.50 | 229.90 | 230.64 | 230.64 | -4.84% | 1,802 |
| Mar 25, 2026 | 243.06 | 252.41 | 240.01 | 242.36 | 242.36 | 1.31% | 2,136 |
| Mar 24, 2026 | 234.72 | 243.06 | 227.09 | 239.23 | 239.23 | 0.26% | 924 |
| Mar 23, 2026 | 230.02 | 242.00 | 220.00 | 238.61 | 238.61 | 4.06% | 2,137 |
| Mar 20, 2026 | 236.52 | 238.10 | 227.68 | 229.31 | 229.31 | -2.32% | 1,541 |
| Mar 19, 2026 | 243.06 | 243.06 | 230.00 | 234.75 | 234.75 | -3.29% | 1,599 |
| Mar 18, 2026 | 240.47 | 245.28 | 235.51 | 242.73 | 242.73 | 0.54% | 2,050 |
| Mar 17, 2026 | 241.72 | 247.00 | 234.26 | 241.42 | 241.42 | -0.28% | 835 |
| Mar 16, 2026 | 236.74 | 245.86 | 233.85 | 242.10 | 242.10 | 1.61% | 1,667 |
| Mar 13, 2026 | 245.65 | 250.00 | 232.93 | 238.26 | 238.26 | -2.43% | 2,340 |
| Mar 12, 2026 | 250.89 | 255.20 | 239.60 | 244.19 | 244.19 | -2.99% | 4,952 |
| Mar 11, 2026 | 254.12 | 255.68 | 248.57 | 251.72 | 251.72 | -1.01% | 1,402 |
| Mar 10, 2026 | 254.42 | 257.96 | 251.00 | 254.29 | 254.29 | 1.79% | 3,285 |
| Mar 9, 2026 | 244.00 | 251.50 | 241.69 | 249.81 | 249.81 | -0.24% | 2,054 |
| Mar 6, 2026 | 252.52 | 255.00 | 245.00 | 250.40 | 250.40 | -1.15% | 3,969 |
| Mar 5, 2026 | 259.33 | 263.00 | 249.30 | 253.32 | 253.32 | -2.16% | 4,711 |
| Mar 4, 2026 | 256.35 | 265.00 | 253.86 | 258.92 | 258.92 | 0.36% | 2,393 |
| Mar 3, 2026 | 265.01 | 266.00 | 252.11 | 258.00 | 258.00 | -3.14% | 4,440 |
| Mar 2, 2026 | 264.00 | 269.24 | 259.00 | 266.37 | 266.37 | 2.28% | 3,831 |
| Feb 27, 2026 | 255.00 | 262.52 | 254.15 | 260.43 | 260.43 | 0.12% | 1,404 |
| Feb 26, 2026 | 259.00 | 262.52 | 253.67 | 260.13 | 260.13 | 0.27% | 4,120 |
| Feb 25, 2026 | 264.31 | 267.00 | 255.73 | 259.42 | 259.42 | -0.46% | 1,772 |
| Feb 24, 2026 | 259.83 | 264.00 | 252.00 | 260.62 | 260.62 | 1.82% | 2,748 |
| Feb 23, 2026 | 261.78 | 263.00 | 254.00 | 255.96 | 255.96 | -0.68% | 1,930 |
| Feb 20, 2026 | 252.00 | 259.00 | 250.00 | 257.72 | 257.72 | 3.27% | 2,203 |
| Feb 19, 2026 | 252.02 | 253.58 | 243.11 | 249.56 | 249.56 | 0.45% | 1,508 |
| Feb 18, 2026 | 252.50 | 258.00 | 248.45 | 248.45 | 248.45 | -1.87% | 1,804 |
| Feb 17, 2026 | 251.29 | 254.75 | 245.00 | 253.18 | 253.18 | 1.37% | 1,923 |
| Feb 13, 2026 | 248.00 | 255.95 | 240.01 | 249.76 | 249.76 | 1.69% | 2,264 |
| Feb 12, 2026 | 240.45 | 257.28 | 230.70 | 245.62 | 245.62 | 5.61% | 7,630 |
| Feb 11, 2026 | 224.40 | 233.61 | 218.78 | 232.57 | 232.57 | 3.31% | 2,232 |
| Feb 10, 2026 | 225.15 | 227.49 | 218.78 | 225.12 | 225.12 | 0.65% | 3,377 |