Howmet Aerospace Inc. (LON:0TCU)
London · Delayed Price · Currency is GBP · Price in USD 227.88
+0.73 (0.32%)
At close: Oct 1, 2026
LON:0TCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 226.50 | 233.00 | 225.00 | 227.88 | 227.88 | 0.32% | 2,143 |
| Sep 30, 2026 | 234.90 | 236.55 | 226.15 | 227.15 | 227.15 | -1.74% | 4,040 |
| Sep 29, 2026 | 228.30 | 234.00 | 225.00 | 231.18 | 231.18 | 0.80% | 994 |
| Sep 28, 2026 | 238.50 | 238.50 | 227.00 | 229.35 | 229.35 | -1.30% | 2,875 |
| Sep 25, 2026 | 229.89 | 235.29 | 228.00 | 232.38 | 232.38 | 0.68% | 21,845 |
| Sep 24, 2026 | 227.99 | 233.37 | 224.74 | 230.82 | 230.82 | 0.71% | 1,898 |
| Sep 23, 2026 | 223.15 | 229.47 | 223.00 | 229.19 | 229.19 | 1.34% | 6,557 |
| Sep 22, 2026 | 227.24 | 232.00 | 223.40 | 226.15 | 226.15 | -0.93% | 3,498 |
| Sep 21, 2026 | 230.35 | 237.52 | 226.47 | 228.28 | 228.28 | 0.30% | 2,451 |
| Sep 18, 2026 | 227.74 | 228.24 | 221.38 | 227.59 | 227.59 | 0.71% | 2,437 |
| Sep 17, 2026 | 232.00 | 235.00 | 223.70 | 225.98 | 225.98 | -1.26% | 4,496 |
| Sep 16, 2026 | 224.50 | 229.50 | 223.30 | 228.87 | 228.87 | 1.95% | 3,097 |
| Sep 15, 2026 | 227.12 | 233.00 | 222.28 | 224.49 | 224.49 | -1.72% | 2,517 |
| Sep 14, 2026 | 229.37 | 235.20 | 222.28 | 228.43 | 228.43 | -1.47% | 1,862 |
| Sep 11, 2026 | 225.48 | 234.65 | 225.48 | 231.83 | 231.83 | 1.46% | 2,566 |
| Sep 10, 2026 | 233.68 | 238.33 | 228.11 | 228.50 | 228.50 | -2.11% | 1,290 |
| Sep 9, 2026 | 233.06 | 238.71 | 226.00 | 233.42 | 233.42 | -2.09% | 2,386 |
| Sep 8, 2026 | 264.31 | 264.31 | 238.00 | 238.40 | 238.40 | -8.03% | 5,670 |
| Sep 7, 2026 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | - | 48 |
| Sep 4, 2026 | 263.31 | 266.28 | 254.05 | 259.22 | 259.22 | 0.31% | 1,725 |
| Sep 3, 2026 | 259.38 | 260.31 | 249.95 | 258.43 | 258.43 | 2.49% | 10,418 |
| Sep 2, 2026 | 256.00 | 261.21 | 250.00 | 252.16 | 252.16 | -0.73% | 2,971 |
| Sep 1, 2026 | 241.46 | 256.00 | 241.46 | 254.02 | 254.02 | 2.59% | 120,530 |
| Aug 31, 2026 | 263.09 | 272.70 | 240.36 | 247.60 | 247.60 | -5.58% | 11,619 |
| Aug 28, 2026 | 269.31 | 272.77 | 255.00 | 262.23 | 262.23 | -1.27% | 1,245 |
| Aug 27, 2026 | 274.15 | 275.00 | 263.89 | 265.60 | 265.60 | -1.22% | 922 |
| Aug 26, 2026 | 256.00 | 271.56 | 255.00 | 268.88 | 268.88 | 1.68% | 2,512 |
| Aug 25, 2026 | 265.90 | 270.31 | 259.00 | 264.43 | 264.43 | -0.02% | 21,376 |
| Aug 24, 2026 | 274.91 | 280.00 | 263.61 | 264.49 | 264.49 | -2.93% | 3,683 |
| Aug 21, 2026 | 274.00 | 291.00 | 271.21 | 272.47 | 272.47 | -1.27% | 2,873 |
| 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 |