Close
Company Search
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!

Borgwarner Ord (0HOU) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 51.79 51.79 51.79 51.79 248
5th Feb 2026 (Thu) 50.45 50.45 50.45 50.45 433
4th Feb 2026 (Wed) 50.21 50.21 50.21 50.21 598
3rd Feb 2026 (Tue) 49.07776 49.07776 49.07776 49.07776 243
2nd Feb 2026 (Mon) 47.76 47.76 47.76 47.76 54
30th Jan 2026 (Fri) 47.43 47.43 47.43 47.43 392
29th Jan 2026 (Thu) 48.53 48.53 48.53 48.53 54
28th Jan 2026 (Wed) 48.22 48.22 48.22 48.22 75
27th Jan 2026 (Tue) 47.75648 47.75648 47.75648 47.75648 13,708
26th Jan 2026 (Mon) 47.75648 47.75648 47.75648 47.75648 125
23rd Jan 2026 (Fri) 48.61502 48.61502 48.61502 48.61502 2
22nd Jan 2026 (Thu) 48.61502 48.61502 48.61502 48.61502 8
21st Jan 2026 (Wed) 47.99287 47.99287 47.99287 47.99287 13
20th Jan 2026 (Tue) 46.50987 46.50987 46.50987 46.50987 561
19th Jan 2026 (Mon) 47.45612 47.45612 47.45612 47.45612 0
16th Jan 2026 (Fri) 48.32885 48.32885 48.32885 48.32885 27
15th Jan 2026 (Thu) 48.39704 48.39704 48.39704 48.39704 39
14th Jan 2026 (Wed) 48.15475 48.15475 48.15475 48.15475 173
13th Jan 2026 (Tue) 48.75601 48.75601 48.75601 48.75601 53
12th Jan 2026 (Mon) 47.20342 47.20342 47.20342 47.20342 150
9th Jan 2026 (Fri) 47.50293 47.50293 47.50293 47.50293 97
8th Jan 2026 (Thu) 47.8275 47.8275 47.8275 47.8275 1,659
7th Jan 2026 (Wed) 47.8275 47.8275 47.8275 47.8275 37
6th Jan 2026 (Tue) 47.8275 47.8275 47.8275 47.8275 99
5th Jan 2026 (Mon) 44.93432 44.93432 44.93432 44.93432 389
2nd Jan 2026 (Fri) 44.93432 44.93432 44.93432 44.93432 31
1st Jan 2026 (Thu) 44.93432 44.93432 44.93432 44.93432 0
31st Dec 2025 (Wed) 44.93432 44.93432 44.93432 44.93432 63
30th Dec 2025 (Tue) 44.93432 44.93432 44.93432 44.93432 315
29th Dec 2025 (Mon) 44.93432 44.93432 44.93432 44.93432 49
26th Dec 2025 (Fri) 44.93432 44.93432 44.93432 44.93432 0
25th Dec 2025 (Thu) 44.93432 44.93432 44.93432 44.93432 0
24th Dec 2025 (Wed) 44.93432 44.93432 44.93432 44.93432 37
23rd Dec 2025 (Tue) 44.86745 44.86745 44.86745 44.86745 273
22nd Dec 2025 (Mon) 45.1771 45.1771 45.1771 45.1771 649
19th Dec 2025 (Fri) 46.30322 46.30322 46.30322 46.30322 1,225
18th Dec 2025 (Thu) 44.6026 44.6026 44.6026 44.6026 102
17th Dec 2025 (Wed) 44.6026 44.6026 44.6026 44.6026 34
16th Dec 2025 (Tue) 44.46726 44.46726 44.46726 44.46726 36
15th Dec 2025 (Mon) 45.23378 45.23378 45.23378 45.23378 860
12th Dec 2025 (Fri) 45.23378 45.23378 45.23378 45.23378 15
11th Dec 2025 (Thu) 42.32959 42.32959 42.32959 42.32959 1,706
10th Dec 2025 (Wed) 42.32959 42.32959 42.32959 42.32959 57
9th Dec 2025 (Tue) 42.66247 42.66247 42.66247 42.66247 304
8th Dec 2025 (Mon) 43.5581 43.5581 43.5581 43.5581 1,252
FTSE 100 Latest
Value10,369.75
Change60.53