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
14th Mar 2025 (Fri) 77.15 77.32 73.30 77.97 8,577
13th Mar 2025 (Thu) 78.04 78.04 74.14 77.97 184,457
12th Mar 2025 (Wed) 78.31 78.67 74.40 78.67 128,648
11th Mar 2025 (Tue) 79.83 79.87 75.84 79.87 75,455
10th Mar 2025 (Mon) 81.95 81.95 77.86 81.34 18,884
7th Mar 2025 (Fri) 80.52 80.52 76.50 80.37 14,161
6th Mar 2025 (Thu) 84.02 84.02 79.82 83.68 62,743
5th Mar 2025 (Wed) 83.07 83.07 78.92 82.94 64,099
4th Mar 2025 (Tue) 84.00 84.00 79.80 83.91 81,486
3rd Mar 2025 (Mon) 83.22 83.22 79.06 83.15 54,781
28th Feb 2025 (Fri) 82.69 82.69 78.56 82.40 384,077
27th Feb 2025 (Thu) 83.22 83.22 79.06 83.11 64,279
26th Feb 2025 (Wed) 86.06 86.06 81.76 83.49 99,495
25th Feb 2025 (Tue) 80.40 80.52 76.38 80.52 65,354
24th Feb 2025 (Mon) 81.36 81.36 77.30 81.17 50,834
21st Feb 2025 (Fri) 81.17 81.17 77.12 80.98 41,509
20th Feb 2025 (Thu) 80.56 80.56 76.54 80.46 77,693
19th Feb 2025 (Wed) 81.49 81.60 77.42 81.60 13,552
18th Feb 2025 (Tue) 82.00 82.00 77.90 81.87 44,767
17th Feb 2025 (Mon) 81.32 81.32 77.26 81.30 36,171
14th Feb 2025 (Fri) 82.06 82.06 77.96 81.97 20,386
13th Feb 2025 (Thu) 81.01 81.13 76.96 81.13 27,552
12th Feb 2025 (Wed) 81.91 82.02 77.82 82.02 50,103
11th Feb 2025 (Tue) 81.66 81.89 77.58 81.89 40,966
10th Feb 2025 (Mon) 81.89 82.10 77.80 82.10 97,177
7th Feb 2025 (Fri) 83.01 83.03 78.86 83.03 44,863
6th Feb 2025 (Thu) 84.31 84.40 80.10 84.40 459,692
5th Feb 2025 (Wed) 82.80 83.07 78.66 83.07 283,482
4th Feb 2025 (Tue) 82.84 82.84 78.70 82.69 466,152
3rd Feb 2025 (Mon) 81.53 81.91 77.46 81.91 449,622
31st Jan 2025 (Fri) 83.17 83.68 79.02 83.68 671,395
30th Jan 2025 (Thu) 83.30 83.30 79.14 82.94 116,466
29th Jan 2025 (Wed) 82.77 82.77 78.64 82.61 137,722
28th Jan 2025 (Tue) 82.90 82.96 78.76 82.96 268,804
27th Jan 2025 (Mon) 80.50 80.50 76.48 80.46 15,787
24th Jan 2025 (Fri) 80.77 80.82 76.74 80.82 23,189
23rd Jan 2025 (Thu) 80.69 80.69 76.66 80.50 34,161
22nd Jan 2025 (Wed) 80.37 80.37 76.36 80.29 187,777
21st Jan 2025 (Tue) 78.21 78.21 74.30 78.21 97,679
20th Jan 2025 (Mon) 77.17 77.17 73.32 77.17 19,603
17th Jan 2025 (Fri) 76.56 76.90 72.74 76.90 34,429
16th Jan 2025 (Thu) 76.18 76.25 72.38 76.25 17,079
15th Jan 2025 (Wed) 75.03 75.03 71.28 74.33 36,766
14th Jan 2025 (Tue) 76.88 76.88 73.04 76.75 384,240
FTSE 100 Latest
Value8,596.78
Change54.22