Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alcon Ord (0A0D) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 69.60 69.60 66.12 69.51 103,178
7th Jul 2025 (Mon) 70.00 70.00 66.50 69.83 116,413
4th Jul 2025 (Fri) 69.51 69.64 66.04 69.64 160,157
3rd Jul 2025 (Thu) 70.88 70.88 67.34 70.73 44,164
2nd Jul 2025 (Wed) 70.58 70.61 67.06 70.61 36,302
1st Jul 2025 (Tue) 70.04 70.10 66.54 70.10 87,175
30th Jun 2025 (Mon) 70.42 70.42 66.90 70.40 110,397
27th Jun 2025 (Fri) 70.18 70.50 66.68 70.50 143,927
26th Jun 2025 (Thu) 70.40 70.65 66.88 70.65 196,661
25th Jun 2025 (Wed) 70.88 70.88 67.34 70.86 68,943
24th Jun 2025 (Tue) 70.16 70.37 66.66 70.37 91,555
23rd Jun 2025 (Mon) 69.81 69.81 66.32 69.81 214,698
20th Jun 2025 (Fri) 69.74 69.74 69.60 69.60 187,027
19th Jun 2025 (Thu) 69.22 69.22 65.76 69.13 56,217
18th Jun 2025 (Wed) 69.70 69.76 66.22 69.76 400,052
17th Jun 2025 (Tue) 69.62 69.81 66.14 69.81 45,805
16th Jun 2025 (Mon) 70.61 70.71 67.08 70.71 49,671
13th Jun 2025 (Fri) 71.09 71.13 67.54 71.13 42,375
12th Jun 2025 (Thu) 72.31 72.46 68.70 72.46 87,412
11th Jun 2025 (Wed) 73.07 73.09 69.42 73.09 35,453
10th Jun 2025 (Tue) 72.23 72.23 68.62 72.12 196,682
9th Jun 2025 (Mon) 71.76 71.76 71.76 71.76 5
6th Jun 2025 (Fri) 71.68 71.76 68.10 71.76 61,062
5th Jun 2025 (Thu) 70.92 71.01 67.38 71.01 73,425
4th Jun 2025 (Wed) 70.44 70.44 66.92 70.35 91,674
3rd Jun 2025 (Tue) 69.62 69.81 66.14 69.81 91,406
2nd Jun 2025 (Mon) 70.00 70.00 66.50 70.00 119,003
30th May 2025 (Fri) 71.28 71.28 67.72 71.17 209,131
29th May 2025 (Thu) 71.68 71.68 71.68 71.68 16
28th May 2025 (Wed) 71.57 71.68 68.00 71.68 166,453
27th May 2025 (Tue) 72.25 72.25 68.64 72.25 19,156
26th May 2025 (Mon) 72.40 72.40 72.40 72.40 13,741
23rd May 2025 (Fri) 71.49 71.72 67.92 71.72 91,852
22nd May 2025 (Thu) 72.86 72.98 69.22 72.98 136,420
21st May 2025 (Wed) 73.24 73.60 69.58 73.60 375,224
20th May 2025 (Tue) 73.85 73.95 70.16 73.95 271,147
19th May 2025 (Mon) 74.52 74.61 70.80 74.61 21,267
16th May 2025 (Fri) 72.96 73.28 69.32 73.28 66,253
15th May 2025 (Thu) 72.92 72.92 69.28 72.77 206,318
14th May 2025 (Wed) 73.60 73.97 69.92 73.97 131,465
13th May 2025 (Tue) 79.55 79.64 75.58 79.64 72,480
12th May 2025 (Mon) 79.95 80.65 75.96 80.65 163,596
9th May 2025 (Fri) 80.06 80.06 76.06 79.93 10,687
FTSE 100 Latest
Value8,876.14
Change21.96