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
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
5th Dec 2025 (Fri) 43.5581 43.5581 43.5581 43.5581 2
4th Dec 2025 (Thu) 43.00669 43.00669 43.00669 43.00669 4
3rd Dec 2025 (Wed) 43.35391 43.35391 43.35391 43.35391 78
2nd Dec 2025 (Tue) 42.77732 42.77732 42.77732 42.77732 78
1st Dec 2025 (Mon) 43.40483 43.40483 43.40483 43.40483 55
28th Nov 2025 (Fri) 43.40483 43.40483 43.40483 43.40483 4
27th Nov 2025 (Thu) 43.40483 43.40483 43.40483 43.40483 0
26th Nov 2025 (Wed) 43.40483 43.40483 43.40483 43.40483 13
25th Nov 2025 (Tue) 42.56822 42.56822 42.56822 42.56822 341
24th Nov 2025 (Mon) 42.56822 42.56822 42.56822 42.56822 35
21st Nov 2025 (Fri) 41.75257 41.75257 41.75257 41.75257 14
20th Nov 2025 (Thu) 43.81749 43.81749 43.81749 43.81749 705
19th Nov 2025 (Wed) 43.81749 43.81749 43.81749 43.81749 7
18th Nov 2025 (Tue) 43.61401 43.61401 43.61401 43.61401 72
17th Nov 2025 (Mon) 44.20502 44.20502 44.20502 44.20502 199
14th Nov 2025 (Fri) 45.50209 45.50209 45.50209 45.50209 267
13th Nov 2025 (Thu) 45.50209 45.50209 45.50209 45.50209 325
12th Nov 2025 (Wed) 45.50209 45.50209 45.50209 45.50209 335
11th Nov 2025 (Tue) 45.50209 45.50209 45.50209 45.50209 402
10th Nov 2025 (Mon) 45.77287 45.77287 45.77287 45.77287 2,569
7th Nov 2025 (Fri) 44.83353 44.83353 44.83353 44.83353 171
6th Nov 2025 (Thu) 44.92592 44.92592 44.92592 44.92592 309
5th Nov 2025 (Wed) 44.0543 44.0543 44.0543 44.0543 113
4th Nov 2025 (Tue) 44.65877 44.65877 44.65877 44.65877 191
3rd Nov 2025 (Mon) 42.72141 42.72141 42.72141 42.72141 1,007
31st Oct 2025 (Fri) 42.72141 42.72141 42.72141 42.72141 205
30th Oct 2025 (Thu) 44.2942 44.2942 44.2942 44.2942 100
29th Oct 2025 (Wed) 43.75731 43.75731 43.75731 43.75731 162
FTSE 100 Latest
Value9,866.53
Change-4.15