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
28th Oct 2025 (Tue) 207.005 208.20 207.005 207.305 313,421
27th Oct 2025 (Mon) 210.02 210.02 208.49 208.49 380,971
24th Oct 2025 (Fri) 208.145 208.59 206.48 206.48 552,322
23rd Oct 2025 (Thu) 206.49 208.255 206.245 208.255 371,097
22nd Oct 2025 (Wed) 207.685 208.77 206.715 206.715 569,145
21st Oct 2025 (Tue) 204.905 208.11 204.00 208.11 433,668
20th Oct 2025 (Mon) 203.295 203.295 202.905 203.24 1,357,256
17th Oct 2025 (Fri) 201.585 202.68 200.68 202.68 1,032,892
16th Oct 2025 (Thu) 203.005 205.685 201.63 205.685 774,409
15th Oct 2025 (Wed) 205.005 206.67 204.535 204.535 102,172
14th Oct 2025 (Tue) 201.34 201.34 199.205 201.205 1,142,356
13th Oct 2025 (Mon) 201.955 204.49 201.955 203.06 1,742,128
10th Oct 2025 (Fri) 204.635 204.915 202.915 202.915 210,548
9th Oct 2025 (Thu) 206.00 206.00 205.24 205.24 106,719
8th Oct 2025 (Wed) 203.585 203.73 203.585 203.73 223,125
7th Oct 2025 (Tue) 201.585 202.87 200.87 202.87 149,510
6th Oct 2025 (Mon) 200.00 201.43 200.00 201.43 150,582
3rd Oct 2025 (Fri) 202.635 204.49 202.625 204.49 602,875
2nd Oct 2025 (Thu) 200.00 201.765 199.81 201.765 420,083
1st Oct 2025 (Wed) 196.68 198.77 196.68 198.77 229,583
30th Sep 2025 (Tue) 195.06 195.685 195.06 195.685 422,533
29th Sep 2025 (Mon) 197.005 197.005 196.59 196.59 54,745
26th Sep 2025 (Fri) 195.015 195.115 193.195 195.115 667,781
25th Sep 2025 (Thu) 193.395 193.395 193.16 193.305 1,372,150
24th Sep 2025 (Wed) 194.77 195.005 194.77 194.96 885,343
23rd Sep 2025 (Tue) 196.00 196.255 196.00 196.11 2,132,439
22nd Sep 2025 (Mon) 193.495 195.25 193.35 195.25 1,515,743
19th Sep 2025 (Fri) 193.875 194.78 193.875 194.78 916,090
18th Sep 2025 (Thu) 193.005 193.205 192.625 192.625 195,660
17th Sep 2025 (Wed) 192.96 193.385 191.305 193.24 663,087
16th Sep 2025 (Tue) 196.11 196.625 193.81 193.81 1,401,331
15th Sep 2025 (Mon) 193.195 197.05 193.16 197.05 589,594
12th Sep 2025 (Fri) 192.20 193.395 192.20 192.86 1,414,405
11th Sep 2025 (Thu) 189.32 195.07 189.26 195.07 529,619
10th Sep 2025 (Wed) 188.90 189.87 188.90 189.87 563,935
9th Sep 2025 (Tue) 187.11 187.30 185.36 187.30 249,826
8th Sep 2025 (Mon) 182.90 187.57 182.90 187.57 209,678
5th Sep 2025 (Fri) 186.50 187.22 183.49 183.49 76,423
4th Sep 2025 (Thu) 186.65 186.69 186.12 186.12 57,567
3rd Sep 2025 (Wed) 180.88 184.35 180.18 184.35 152,110
2nd Sep 2025 (Tue) 181.97 181.97 179.83 179.83 186,387
1st Sep 2025 (Mon) 179.49 181.72 179.49 181.72 71,968
29th Aug 2025 (Fri) 177.09 179.89 177.09 179.89 49,317
28th Aug 2025 (Thu) 179.41 179.62 177.85 179.62 385,591
FTSE 100 Latest
Value9,696.74
Change42.92