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
4th Jul 2025 (Fri) 35.20304 35.20304 35.20304 35.20304 0
3rd Jul 2025 (Thu) 35.20304 35.20304 35.20304 35.20304 117
2nd Jul 2025 (Wed) 35.27104 35.27104 35.27104 35.27104 132
1st Jul 2025 (Tue) 33.40241 33.40241 33.40241 33.40241 591
30th Jun 2025 (Mon) 33.40241 33.40241 33.40241 33.40241 3,655
27th Jun 2025 (Fri) 33.40241 33.40241 33.40241 33.40241 163
26th Jun 2025 (Thu) 33.40241 33.40241 33.40241 33.40241 188
25th Jun 2025 (Wed) 33.2309 33.2309 33.2309 33.2309 805
24th Jun 2025 (Tue) 33.2309 33.2309 33.2309 33.2309 119
23rd Jun 2025 (Mon) 32.84863 32.84863 32.84863 32.84863 128
20th Jun 2025 (Fri) 32.84863 32.84863 32.84863 32.84863 87
19th Jun 2025 (Thu) 32.84863 32.84863 32.84863 32.84863 0
18th Jun 2025 (Wed) 33.07943 33.07943 33.07943 33.07943 1,312
17th Jun 2025 (Tue) 33.13404 33.13404 33.13404 33.13404 535
16th Jun 2025 (Mon) 32.98169 32.98169 32.98169 32.98169 363
13th Jun 2025 (Fri) 32.98169 32.98169 32.98169 32.98169 174
12th Jun 2025 (Thu) 32.62567 32.62567 32.62567 32.62567 10
11th Jun 2025 (Wed) 32.62567 32.62567 32.62567 32.62567 311
10th Jun 2025 (Tue) 32.62567 32.62567 32.62567 32.62567 611
9th Jun 2025 (Mon) 32.62567 32.62567 32.62567 32.62567 243
6th Jun 2025 (Fri) 32.62567 32.62567 32.62567 32.62567 66
5th Jun 2025 (Thu) 32.44829 32.44829 32.44829 32.44829 424
4th Jun 2025 (Wed) 32.44829 32.44829 32.44829 32.44829 12
3rd Jun 2025 (Tue) 32.53242 32.53242 32.53242 32.53242 15
2nd Jun 2025 (Mon) 32.94281 32.94281 32.94281 32.94281 932
30th May 2025 (Fri) 32.94281 32.94281 32.94281 32.94281 4,426
29th May 2025 (Thu) 32.94281 32.94281 32.94281 32.94281 109
28th May 2025 (Wed) 32.2608 32.2608 32.2608 32.2608 36
27th May 2025 (Tue) 32.2608 32.2608 32.2608 32.2608 100
26th May 2025 (Mon) 32.2608 32.2608 32.2608 32.2608 0
23rd May 2025 (Fri) 32.2608 32.2608 32.2608 32.2608 17
22nd May 2025 (Thu) 33.03217 33.03217 33.03217 33.03217 8
21st May 2025 (Wed) 33.03217 33.03217 33.03217 33.03217 646
20th May 2025 (Tue) 33.03217 33.03217 33.03217 33.03217 28
19th May 2025 (Mon) 33.03217 33.03217 33.03217 33.03217 77
16th May 2025 (Fri) 33.03217 33.03217 33.03217 33.03217 141
15th May 2025 (Thu) 33.03217 33.03217 33.03217 33.03217 43
14th May 2025 (Wed) 32.88514 32.88514 32.88514 32.88514 0
13th May 2025 (Tue) 32.88514 32.88514 32.88514 32.88514 245
12th May 2025 (Mon) 31.68709 31.68709 31.68709 31.68709 71
9th May 2025 (Fri) 31.68709 31.68709 31.68709 31.68709 123
8th May 2025 (Thu) 30.02797 30.02797 30.02797 30.02797 148
7th May 2025 (Wed) 30.02797 30.02797 30.02797 30.02797 548
6th May 2025 (Tue) 29.26864 29.26864 29.26864 29.26864 159
FTSE 100 Latest
Value8,822.91
Change-0.29