Howmet Aerospace Inc. (LON:0TCU)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 191.62
-14.43 (-7.00%)
At close: Oct 22, 2026
LON:0TCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 208.18 | 209.19 | 190.16 | 191.62 | 191.62 | -7.00% | 1,668 |
| Oct 21, 2026 | 213.50 | 214.94 | 204.37 | 206.05 | 206.05 | -1.06% | 2,385 |
| Oct 20, 2026 | 218.00 | 225.00 | 205.01 | 208.25 | 208.25 | -5.34% | 4,085 |
| Oct 19, 2026 | 225.61 | 225.61 | 218.51 | 220.00 | 220.00 | -0.62% | 1,077 |
| Oct 16, 2026 | 216.42 | 226.00 | 216.42 | 221.38 | 221.38 | 1.51% | 954 |
| Oct 15, 2026 | 217.00 | 219.90 | 210.86 | 218.08 | 218.08 | 0.90% | 1,647 |
| Oct 14, 2026 | 219.54 | 220.18 | 215.00 | 216.13 | 216.13 | -0.25% | 1,421 |
| Oct 13, 2026 | 220.34 | 225.69 | 214.38 | 216.68 | 216.68 | -2.35% | 2,719 |
| Oct 12, 2026 | 223.86 | 229.39 | 220.50 | 221.90 | 221.90 | -1.67% | 1,471 |
| Oct 9, 2026 | 219.00 | 228.42 | 219.00 | 225.68 | 225.68 | 0.63% | 2,575 |
| Oct 8, 2026 | 220.21 | 227.00 | 219.30 | 224.26 | 224.26 | 0.09% | 4,789 |
| Oct 7, 2026 | 232.05 | 235.96 | 223.80 | 224.07 | 224.07 | -2.44% | 2,108 |
| Oct 6, 2026 | 230.13 | 235.97 | 225.08 | 229.68 | 229.68 | -0.25% | 2,554 |
| Oct 5, 2026 | 235.00 | 237.06 | 228.00 | 230.26 | 230.26 | -0.35% | 2,117 |
| Oct 2, 2026 | 228.70 | 235.56 | 226.35 | 231.08 | 231.08 | 1.40% | 1,754 |
| 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 |