Hanetf Icav - Future Of Defence UCITS ETF (LON:NATO)
London · Delayed Price · Currency is GBP · Price in USD 17.85
-0.29 (-1.59%)
At close: Aug 1, 2025, 4:30 PM BST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.00 | 18.06 | 17.60 | 17.85 | 17.85 | -1.59% | 97,468 |
| Jul 31, 2025 | 18.18 | 18.32 | 18.11 | 18.14 | 18.14 | -0.04% | 150,379 |
| Jul 30, 2025 | 18.50 | 18.50 | 18.01 | 18.15 | 18.15 | -0.75% | 397,484 |
| Jul 29, 2025 | 18.21 | 18.41 | 18.21 | 18.29 | 18.29 | 0.76% | 200,302 |
| Jul 28, 2025 | 18.55 | 18.62 | 18.13 | 18.15 | 18.15 | -1.42% | 209,352 |
| Jul 25, 2025 | 18.41 | 18.47 | 18.34 | 18.41 | 18.41 | - | 112,895 |
| Jul 24, 2025 | 18.47 | 18.56 | 18.41 | 18.41 | 18.41 | 0.23% | 153,192 |
| Jul 23, 2025 | 18.33 | 18.37 | 18.25 | 18.37 | 18.37 | 0.81% | 78,578 |
| Jul 22, 2025 | 18.30 | 18.33 | 18.10 | 18.22 | 18.22 | -1.26% | 127,249 |
| Jul 21, 2025 | 18.42 | 18.46 | 18.32 | 18.45 | 18.45 | 0.25% | 122,914 |
| Jul 18, 2025 | 18.35 | 18.45 | 18.34 | 18.41 | 18.41 | 0.67% | 123,703 |
| Jul 17, 2025 | 18.08 | 18.29 | 17.93 | 18.29 | 18.29 | 1.99% | 110,221 |
| Jul 16, 2025 | 18.00 | 18.09 | 17.93 | 17.93 | 17.93 | -0.72% | 88,311 |
| Jul 15, 2025 | 18.25 | 18.30 | 18.06 | 18.06 | 18.06 | -0.52% | 68,942 |
| Jul 14, 2025 | 17.83 | 18.14 | 17.77 | 18.16 | 18.16 | 0.92% | 42,967 |
| Jul 11, 2025 | 17.97 | 18.05 | 17.90 | 17.99 | 17.99 | -0.75% | 168,579 |
| Jul 10, 2025 | 18.31 | 18.36 | 18.04 | 18.13 | 18.13 | -0.51% | 306,291 |
| Jul 9, 2025 | 18.20 | 18.27 | 18.13 | 18.22 | 18.22 | 0.74% | 92,925 |
| Jul 8, 2025 | 18.19 | 18.27 | 18.02 | 18.09 | 18.09 | -0.50% | 85,174 |
| Jul 7, 2025 | 18.00 | 18.20 | 17.99 | 18.18 | 18.18 | 0.97% | 84,177 |
| Jul 4, 2025 | 17.97 | 18.02 | 17.90 | 18.00 | 18.00 | -0.25% | 80,734 |
| Jul 3, 2025 | 17.84 | 18.05 | 17.78 | 18.05 | 18.05 | 1.76% | 106,094 |
| Jul 2, 2025 | 17.86 | 17.95 | 17.66 | 17.74 | 17.74 | -0.47% | 120,340 |
| Jul 1, 2025 | 18.23 | 18.25 | 17.77 | 17.82 | 17.82 | -1.97% | 146,815 |
| Jun 30, 2025 | 18.08 | 18.19 | 18.02 | 18.18 | 18.18 | 0.85% | 105,059 |
| Jun 27, 2025 | 18.19 | 18.27 | 17.99 | 18.03 | 18.03 | -0.68% | 93,546 |
| Jun 26, 2025 | 17.83 | 18.21 | 17.77 | 18.15 | 18.15 | 2.35% | 484,257 |
| Jun 25, 2025 | 17.54 | 17.81 | 17.51 | 17.73 | 17.73 | 0.86% | 279,981 |
| Jun 24, 2025 | 17.79 | 17.85 | 17.52 | 17.58 | 17.58 | -0.67% | 42,333 |
| Jun 23, 2025 | 17.67 | 18.00 | 17.42 | 17.70 | 17.70 | 0.14% | 104,860 |
| Jun 20, 2025 | 17.61 | 17.73 | 17.52 | 17.67 | 17.67 | 1.06% | 87,231 |
| Jun 19, 2025 | 17.60 | 17.66 | 17.49 | 17.49 | 17.49 | -1.10% | 52,827 |
| Jun 18, 2025 | 17.74 | 17.80 | 17.67 | 17.68 | 17.68 | -0.16% | 105,953 |
| Jun 17, 2025 | 17.75 | 17.75 | 17.53 | 17.71 | 17.71 | -0.27% | 239,889 |
| Jun 16, 2025 | 17.92 | 17.92 | 17.70 | 17.76 | 17.76 | 0.42% | 169,912 |
| Jun 13, 2025 | 17.60 | 17.70 | 17.54 | 17.69 | 17.69 | 1.07% | 108,166 |
| Jun 12, 2025 | 17.46 | 17.54 | 17.28 | 17.50 | 17.50 | 0.36% | 580,664 |
| Jun 11, 2025 | 17.13 | 17.43 | 17.13 | 17.43 | 17.43 | 1.20% | 90,388 |
| Jun 10, 2025 | 17.44 | 17.61 | 17.23 | 17.23 | 17.23 | -1.47% | 72,602 |
| Jun 9, 2025 | 17.60 | 17.65 | 17.36 | 17.48 | 17.48 | -0.31% | 86,906 |
| Jun 6, 2025 | 17.69 | 17.69 | 17.47 | 17.54 | 17.54 | -0.71% | 89,486 |
| Jun 5, 2025 | 17.48 | 17.79 | 17.47 | 17.66 | 17.66 | 0.90% | 125,652 |
| Jun 4, 2025 | 17.50 | 17.58 | 17.35 | 17.51 | 17.51 | 0.51% | 120,666 |
| Jun 3, 2025 | 17.37 | 17.48 | 17.27 | 17.42 | 17.42 | 0.78% | 97,935 |
| Jun 2, 2025 | 17.30 | 17.42 | 17.11 | 17.28 | 17.28 | 0.80% | 113,867 |
| May 30, 2025 | 16.98 | 17.14 | 16.88 | 17.15 | 17.15 | 0.66% | 69,981 |
| May 29, 2025 | 17.26 | 17.36 | 16.95 | 17.03 | 17.03 | -0.94% | 58,253 |
| May 28, 2025 | 17.20 | 17.29 | 17.11 | 17.20 | 17.20 | -0.56% | 83,455 |
| May 27, 2025 | 17.11 | 17.29 | 17.06 | 17.29 | 17.29 | 3.31% | 360,997 |
| May 23, 2025 | 16.86 | 16.94 | 16.49 | 16.74 | 16.74 | -0.20% | 66,249 |