Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 271.21
-4.29 (-1.56%)
At close: Jul 10, 2026
LON:0TCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 256.99 | 260.44 | 250.80 | 256.20 | 256.20 | -0.95% | 2,313 |
| May 18, 2026 | 259.10 | 266.57 | 250.00 | 258.65 | 258.65 | -1.68% | 2,346 |
| May 15, 2026 | 270.80 | 273.24 | 260.00 | 263.07 | 263.07 | -2.79% | 1,606 |
| May 14, 2026 | 273.10 | 280.00 | 267.02 | 270.61 | 270.61 | -1.07% | 1,456 |
| 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 | 1.66% | 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 |