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!

Newell Brands O (0K7J) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 6.140092 6.140092 6.140092 6.140092 1,911
9th Jul 2025 (Wed) 5.832694 5.832694 5.832694 5.832694 2,048
8th Jul 2025 (Tue) 5.774715 5.774715 5.774715 5.774715 1,795
7th Jul 2025 (Mon) 5.717124 5.717124 5.717124 5.717124 4,863
4th Jul 2025 (Fri) 5.909895 5.909895 5.909895 5.909895 0
3rd Jul 2025 (Thu) 5.909895 5.909895 5.909895 5.909895 745
2nd Jul 2025 (Wed) 5.909895 5.909895 5.909895 5.909895 2,299
1st Jul 2025 (Tue) 5.515389 5.515389 5.515389 5.515389 2,600
30th Jun 2025 (Mon) 5.416869 5.416869 5.416869 5.416869 2,385
27th Jun 2025 (Fri) 5.300872 5.300872 5.300872 5.300872 1,539
26th Jun 2025 (Thu) 5.197482 5.197482 5.197482 5.197482 621
25th Jun 2025 (Wed) 5.15887 5.15887 5.15887 5.15887 4,269
24th Jun 2025 (Tue) 5.28123 5.28123 5.28123 5.28123 4,541
23rd Jun 2025 (Mon) 5.236294 5.236294 5.236294 5.236294 5,003
20th Jun 2025 (Fri) 5.525168 5.525168 5.525168 5.525168 392
19th Jun 2025 (Thu) 5.398822 5.398822 5.398822 5.398822 0
18th Jun 2025 (Wed) 5.519935 5.519935 5.519935 5.519935 661
17th Jun 2025 (Tue) 5.633882 5.633882 5.633882 5.633882 639
16th Jun 2025 (Mon) 5.64542 5.64542 5.64542 5.64542 2,035
13th Jun 2025 (Fri) 5.350305 5.350305 5.350305 5.350305 4,753
12th Jun 2025 (Thu) 5.507947 5.507947 5.507947 5.507947 3,940
11th Jun 2025 (Wed) 5.522031 5.522031 5.522031 5.522031 305
10th Jun 2025 (Tue) 5.522031 5.522031 5.522031 5.522031 509
9th Jun 2025 (Mon) 5.522031 5.522031 5.522031 5.522031 576
6th Jun 2025 (Fri) 5.522031 5.522031 5.522031 5.522031 1,435
5th Jun 2025 (Thu) 5.287619 5.287619 5.287619 5.287619 562
4th Jun 2025 (Wed) 5.38544 5.38544 5.38544 5.38544 133
3rd Jun 2025 (Tue) 5.242205 5.242205 5.242205 5.242205 2,123
2nd Jun 2025 (Mon) 5.351596 5.351596 5.351596 5.351596 2,977
30th May 2025 (Fri) 5.351596 5.351596 5.351596 5.351596 3
29th May 2025 (Thu) 5.384451 5.384451 5.384451 5.384451 104
28th May 2025 (Wed) 5.384451 5.384451 5.384451 5.384451 1,234
27th May 2025 (Tue) 5.478218 5.478218 5.478218 5.478218 902
26th May 2025 (Mon) 5.478218 5.478218 5.478218 5.478218 0
23rd May 2025 (Fri) 5.478218 5.478218 5.478218 5.478218 2,312
22nd May 2025 (Thu) 5.513894 5.513894 5.513894 5.513894 451
21st May 2025 (Wed) 5.677855 5.677855 5.677855 5.677855 288
20th May 2025 (Tue) 5.788508 5.788508 5.788508 5.788508 590
19th May 2025 (Mon) 5.930769 5.930769 5.930769 5.930769 1,936
16th May 2025 (Fri) 5.930769 5.930769 5.930769 5.930769 86
15th May 2025 (Thu) 5.930865 5.930865 5.930865 5.930865 455
14th May 2025 (Wed) 5.950432 5.950432 5.950432 5.950432 655
13th May 2025 (Tue) 6.081284 6.081284 6.081284 6.081284 2,081
12th May 2025 (Mon) 5.964654 5.964654 5.964654 5.964654 8,130
FTSE 100 Latest
Value8,930.29
Change-45.37