Axalta Coating Systems Ltd. (LON:0U6C)
London · Delayed Price · Currency is GBP · Price in USD 33.06
+0.46 (1.42%)
Jan 5, 2026, 12:21 PM GMT
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 33.24 | 33.40 | 33.06 | 33.06 | - | 0.53% | 4,832 |
| Jan 2, 2026 | 32.48 | 32.98 | 32.37 | 32.89 | 32.89 | 1.58% | 8,119 |
| Dec 31, 2025 | 32.66 | 32.66 | 32.25 | 32.38 | 32.38 | -2.00% | 655 |
| Dec 30, 2025 | 32.76 | 33.06 | 32.76 | 33.04 | 33.04 | 0.85% | 2,350 |
| Dec 29, 2025 | 32.58 | 32.82 | 32.50 | 32.76 | 32.76 | 1.68% | 4,708 |
| Dec 23, 2025 | 32.35 | 32.49 | 32.22 | 32.22 | 32.22 | -0.40% | 491 |
| Dec 22, 2025 | 32.40 | 32.43 | 32.35 | 32.35 | 32.35 | 0.67% | 266 |
| Dec 19, 2025 | 32.00 | 32.29 | 32.00 | 32.13 | 32.13 | 0.39% | 105,847 |
| Dec 18, 2025 | 31.85 | 32.47 | 31.85 | 32.01 | 32.01 | 0.12% | 6,818 |
| Dec 17, 2025 | 31.41 | 32.21 | 31.41 | 31.97 | 31.97 | 2.14% | 919 |
| Dec 16, 2025 | 31.12 | 31.71 | 31.12 | 31.30 | 31.30 | 1.16% | 8,317 |
| Dec 15, 2025 | 31.24 | 31.40 | 30.94 | 30.94 | 30.94 | 0.89% | 1,273 |
| Dec 12, 2025 | 30.52 | 31.39 | 30.52 | 30.67 | 30.67 | 0.02% | 4,628 |
| Dec 11, 2025 | 29.09 | 30.66 | 29.06 | 30.66 | 30.66 | 8.89% | 4,333 |
| Dec 10, 2025 | 28.71 | 28.75 | 28.16 | 28.16 | 28.16 | -2.11% | 3,230 |
| Dec 9, 2025 | 28.28 | 28.77 | 28.15 | 28.77 | 28.77 | 1.44% | 1,815 |
| Dec 8, 2025 | 29.30 | 29.30 | 28.36 | 28.36 | 28.36 | -5.11% | 1,325 |
| Dec 5, 2025 | 29.28 | 29.88 | 29.28 | 29.88 | 29.88 | 1.80% | 4,071 |
| Dec 4, 2025 | 30.08 | 30.26 | 29.35 | 29.35 | 29.35 | -2.70% | 3,101 |
| Dec 3, 2025 | 30.05 | 30.42 | 30.03 | 30.17 | 30.17 | 0.23% | 2,012 |
| Dec 2, 2025 | 30.07 | 30.22 | 30.07 | 30.10 | 30.10 | -1.40% | 2,200 |
| Dec 1, 2025 | 30.08 | 30.70 | 30.08 | 30.53 | 30.53 | 1.05% | 3,113 |
| Nov 28, 2025 | 29.80 | 30.35 | 29.80 | 30.21 | 30.21 | 0.06% | 1,268 |
| Nov 26, 2025 | 29.74 | 30.27 | 29.74 | 30.19 | 30.19 | 1.38% | 19,067 |
| Nov 25, 2025 | 30.10 | 30.10 | 29.65 | 29.78 | 29.78 | -0.40% | 1,055 |
| Nov 24, 2025 | 30.08 | 30.23 | 29.66 | 29.90 | 29.90 | -1.64% | 633 |
| Nov 21, 2025 | 29.17 | 30.52 | 29.16 | 30.40 | 30.40 | 5.48% | 516 |
| Nov 20, 2025 | 27.99 | 29.29 | 27.99 | 28.82 | 28.82 | 2.75% | 2,521 |
| Nov 19, 2025 | 28.25 | 28.67 | 27.95 | 28.05 | 28.05 | -0.52% | 12,346 |
| Nov 18, 2025 | 32.50 | 33.25 | 28.12 | 28.19 | 28.19 | -2.30% | 9,157 |
| Nov 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.77% | 103 |
| Nov 14, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.71% | 73 |
| Nov 13, 2025 | 29.68 | 29.68 | 29.59 | 29.59 | 29.59 | 3.16% | 348 |
| Nov 10, 2025 | 28.95 | 28.97 | 28.50 | 28.68 | 28.68 | -0.48% | 7 |
| Nov 7, 2025 | 28.53 | 28.82 | 28.53 | 28.82 | 28.82 | 2.49% | 327 |
| Nov 6, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | 28.12 | 2.40% | 26 |
| Nov 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.33% | 7 |
| Nov 4, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | -1.02% | 6 |
| Nov 3, 2025 | 27.88 | 28.24 | 27.77 | 27.84 | 27.84 | -2.33% | 71 |
| Oct 31, 2025 | 28.26 | 28.50 | 28.26 | 28.50 | 28.50 | -1.73% | - |
| Oct 30, 2025 | 29.26 | 29.56 | 29.00 | 29.00 | 29.00 | -3.05% | 5,165 |
| Oct 29, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.92 | -0.95% | 105 |
| Oct 28, 2025 | 30.17 | 30.20 | 29.96 | 30.20 | 30.20 | 4.14% | 234 |
| Oct 27, 2025 | 29.12 | 29.12 | 29.00 | 29.00 | 29.00 | 2.12% | 38 |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.33% | 177 |
| Oct 22, 2025 | 28.47 | 28.49 | 28.47 | 28.49 | 28.49 | -0.93% | 102 |
| Oct 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.07% | 6 |
| Oct 20, 2025 | 28.32 | 28.46 | 28.29 | 28.46 | 28.46 | 0.90% | 583 |
| Oct 17, 2025 | 28.07 | 28.24 | 28.07 | 28.20 | 28.20 | 2.51% | 448 |
| Oct 16, 2025 | 27.58 | 27.69 | 27.39 | 27.51 | 27.51 | -0.16% | 257 |