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!

Southwest Airli (0L8F) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Oct 2025 (Fri) 30.99967 30.99967 30.99967 30.99967 12,417
9th Oct 2025 (Thu) 32.32558 32.32558 32.32558 32.32558 22,861
8th Oct 2025 (Wed) 32.32558 32.32558 32.32558 32.32558 1,459
7th Oct 2025 (Tue) 32.32558 32.32558 32.32558 32.32558 1,523
6th Oct 2025 (Mon) 32.32558 32.32558 32.32558 32.32558 2,111
3rd Oct 2025 (Fri) 32.32558 32.32558 32.32558 32.32558 11,053
2nd Oct 2025 (Thu) 32.32558 32.32558 32.32558 32.32558 918
1st Oct 2025 (Wed) 32.32558 32.32558 32.32558 32.32558 2,883
30th Sep 2025 (Tue) 32.32558 32.32558 32.32558 32.32558 7,252
29th Sep 2025 (Mon) 32.32558 32.32558 32.32558 32.32558 580
26th Sep 2025 (Fri) 32.43896 32.43896 32.43896 32.43896 2,300
25th Sep 2025 (Thu) 33.43028 33.43028 33.43028 33.43028 3,380
24th Sep 2025 (Wed) 33.43028 33.43028 33.43028 33.43028 6,393
23rd Sep 2025 (Tue) 32.07009 32.07009 32.07009 32.07009 4,181
22nd Sep 2025 (Mon) 32.07009 32.07009 32.07009 32.07009 1,443
19th Sep 2025 (Fri) 32.07009 32.07009 32.07009 32.07009 1,730
18th Sep 2025 (Thu) 32.07009 32.07009 32.07009 32.07009 965
17th Sep 2025 (Wed) 32.53193 32.53193 32.53193 32.53193 5,314
16th Sep 2025 (Tue) 31.70832 31.70832 31.70832 31.70832 2,896
15th Sep 2025 (Mon) 31.70832 31.70832 31.70832 31.70832 2,769
12th Sep 2025 (Fri) 31.70832 31.70832 31.70832 31.70832 2,860
11th Sep 2025 (Thu) 31.34364 31.34364 31.34364 31.34364 12,820
10th Sep 2025 (Wed) 31.34364 31.34364 31.34364 31.34364 2,151
9th Sep 2025 (Tue) 31.34364 31.34364 31.34364 31.34364 2,222
8th Sep 2025 (Mon) 31.34364 31.34364 31.34364 31.34364 4,157
5th Sep 2025 (Fri) 31.34364 31.34364 31.34364 31.34364 10,744
4th Sep 2025 (Thu) 33.74906 33.74906 33.74906 33.74906 13,501
3rd Sep 2025 (Wed) 33.74906 33.74906 33.74906 33.74906 1,833
2nd Sep 2025 (Tue) 33.74906 33.74906 33.74906 33.74906 2,219
1st Sep 2025 (Mon) 33.74906 33.74906 33.74906 33.74906 0
29th Aug 2025 (Fri) 32.67446 32.67446 32.67446 32.67446 626
28th Aug 2025 (Thu) 33.08885 33.08885 33.08885 33.08885 1,538
27th Aug 2025 (Wed) 33.08885 33.08885 33.08885 33.08885 1,532
26th Aug 2025 (Tue) 33.32201 33.32201 33.32201 33.32201 3,101
25th Aug 2025 (Mon) 31.04729 31.04729 31.04729 31.04729 0
22nd Aug 2025 (Fri) 31.04729 31.04729 31.04729 31.04729 4,398
21st Aug 2025 (Thu) 31.04729 31.04729 31.04729 31.04729 6,578
20th Aug 2025 (Wed) 31.47765 31.47765 31.47765 31.47765 815
19th Aug 2025 (Tue) 31.47765 31.47765 31.47765 31.47765 686
18th Aug 2025 (Mon) 31.37442 31.37442 31.37442 31.37442 2,331
15th Aug 2025 (Fri) 30.51761 30.51761 30.51761 30.51761 3,965
14th Aug 2025 (Thu) 30.51761 30.51761 30.51761 30.51761 1,096
13th Aug 2025 (Wed) 30.21413 30.21413 30.21413 30.21413 17,854
FTSE 100 Latest
Value9,442.87
Change15.40