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
25th Nov 2025 (Tue) 33.42764 33.42764 33.42764 33.42764 0
24th Nov 2025 (Mon) 33.42764 33.42764 33.42764 33.42764 501
21st Nov 2025 (Fri) 32.60522 32.60522 32.60522 32.60522 1,216
20th Nov 2025 (Thu) 32.08859 32.08859 32.08859 32.08859 334
19th Nov 2025 (Wed) 32.52631 32.52631 32.52631 32.52631 5,405
18th Nov 2025 (Tue) 32.0379 32.0379 32.0379 32.0379 1,117
17th Nov 2025 (Mon) 32.35894 32.35894 32.35894 32.35894 842
14th Nov 2025 (Fri) 33.03367 33.03367 33.03367 33.03367 759
13th Nov 2025 (Thu) 33.03367 33.03367 33.03367 33.03367 609
12th Nov 2025 (Wed) 31.38943 31.38943 31.38943 31.38943 2,081
11th Nov 2025 (Tue) 31.38943 31.38943 31.38943 31.38943 1,384
10th Nov 2025 (Mon) 31.38943 31.38943 31.38943 31.38943 2,416
7th Nov 2025 (Fri) 31.38943 31.38943 31.38943 31.38943 1,345
6th Nov 2025 (Thu) 30.77358 30.77358 30.77358 30.77358 2,315
5th Nov 2025 (Wed) 30.77358 30.77358 30.77358 30.77358 8,310
4th Nov 2025 (Tue) 30.77358 30.77358 30.77358 30.77358 3,179
3rd Nov 2025 (Mon) 30.77358 30.77358 30.77358 30.77358 2,634
31st Oct 2025 (Fri) 30.77358 30.77358 30.77358 30.77358 1,647
30th Oct 2025 (Thu) 30.77358 30.77358 30.77358 30.77358 4,630
29th Oct 2025 (Wed) 32.52442 32.52442 32.52442 32.52442 4,168
28th Oct 2025 (Tue) 32.52442 32.52442 32.52442 32.52442 3,216
27th Oct 2025 (Mon) 32.52442 32.52442 32.52442 32.52442 4,973
24th Oct 2025 (Fri) 31.26765 31.26765 31.26765 31.26765 3,742
23rd Oct 2025 (Thu) 31.26765 31.26765 31.26765 31.26765 20,850
22nd Oct 2025 (Wed) 34.24813 34.24813 34.24813 34.24813 31,383
21st Oct 2025 (Tue) 33.72786 33.72786 33.72786 33.72786 2,046
20th Oct 2025 (Mon) 33.72786 33.72786 33.72786 33.72786 3,289
17th Oct 2025 (Fri) 33.72786 33.72786 33.72786 33.72786 40,220
16th Oct 2025 (Thu) 30.99967 30.99967 30.99967 30.99967 2,312
15th Oct 2025 (Wed) 30.99967 30.99967 30.99967 30.99967 1,078
14th Oct 2025 (Tue) 30.99967 30.99967 30.99967 30.99967 6,759
13th Oct 2025 (Mon) 30.99967 30.99967 30.99967 30.99967 449
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
FTSE 100 Latest
Value9,560.24
Change25.33