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!

Airbus Ord (0KVV) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 178.61 178.61 176.42 178.21 331,944
26th Jun 2025 (Thu) 172.56 173.97 172.29 173.97 644,049
25th Jun 2025 (Wed) 172.63 172.63 171.13 171.13 105,501
24th Jun 2025 (Tue) 170.25 171.62 169.95 171.62 234,275
23rd Jun 2025 (Mon) 166.63 166.92 166.63 166.86 482,148
20th Jun 2025 (Fri) 163.11 168.00 154.96 168.00 168,563
19th Jun 2025 (Thu) 163.74 163.74 161.51 161.51 583,270
18th Jun 2025 (Wed) 161.49 166.86 161.49 163.51 150,264
17th Jun 2025 (Tue) 162.00 162.00 159.11 160.71 50,777
16th Jun 2025 (Mon) 162.21 162.29 162.21 162.21 272,722
13th Jun 2025 (Fri) 160.00 161.24 160.00 161.24 546,663
12th Jun 2025 (Thu) 161.47 162.86 161.24 162.86 1,383,050
11th Jun 2025 (Wed) 164.56 165.60 163.24 163.93 129,274
10th Jun 2025 (Tue) 165.49 165.53 163.91 163.91 677,731
9th Jun 2025 (Mon) 165.41 165.51 165.34 165.34 750,597
6th Jun 2025 (Fri) 164.69 165.57 163.93 165.57 206,910
5th Jun 2025 (Thu) 169.36 169.60 166.21 166.21 487,234
4th Jun 2025 (Wed) 170.00 173.51 169.47 170.08 252,813
3rd Jun 2025 (Tue) 163.72 165.07 161.85 165.07 998,334
2nd Jun 2025 (Mon) 161.97 161.97 160.21 161.83 125,241
30th May 2025 (Fri) 162.92 162.92 162.67 162.86 563,406
29th May 2025 (Thu) 165.01 165.01 163.26 163.26 1,727,577
28th May 2025 (Wed) 162.21 164.52 162.21 162.84 964,149
27th May 2025 (Tue) 160.44 162.06 160.44 162.06 240,461
26th May 2025 (Mon) 160.66 160.66 160.66 160.66 449,699
23rd May 2025 (Fri) 161.24 161.49 155.11 156.69 153,088
22nd May 2025 (Thu) 160.63 161.38 160.63 161.38 1,084,977
21st May 2025 (Wed) 159.01 162.50 159.01 162.50 253,622
20th May 2025 (Tue) 162.50 162.52 162.48 162.48 4,847,603
19th May 2025 (Mon) 158.00 161.13 158.00 161.13 2,130,477
16th May 2025 (Fri) 159.64 160.75 159.17 160.75 1,887,668
15th May 2025 (Thu) 158.33 158.84 158.33 158.75 1,816,187
14th May 2025 (Wed) 161.47 161.57 159.78 159.78 361,448
13th May 2025 (Tue) 156.90 160.08 156.90 160.08 1,431,636
12th May 2025 (Mon) 159.57 159.57 154.48 157.53 1,097,041
9th May 2025 (Fri) 159.17 159.24 159.05 159.05 175,084
8th May 2025 (Thu) 155.01 157.60 155.01 157.60 3,147,276
7th May 2025 (Wed) 156.82 156.96 153.85 153.85 142,346
6th May 2025 (Tue) 159.89 159.89 154.27 157.38 1,800,334
5th May 2025 (Mon) 157.75273 157.75273 157.75273 157.75273 157,907
2nd May 2025 (Fri) 153.01 153.97 152.46 153.97 3,903,020
1st May 2025 (Thu) 147.43 147.43 147.43 147.43 0
30th Apr 2025 (Wed) 143.85 147.43 143.85 147.43 830,709
FTSE 100 Latest
Value8,807.33
Change8.42