Newell Brands Inc. (0K7J.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0K7J.L Historical Return
If you invested $1000 in Newell Brands Inc. (0K7J.L) since IPO date, it would be worth $304.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $301.5, while $1000 invested 1 year ago would be worth $1,086.49. This corresponds to total returns of -69.58%, -69.85%, 8.65%, respectively, with annualized returns of -12.93%, -21.32%, 8.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0K7J.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.84 | 6.03 | 6.03 | 6.05 | 5.79 | 2,361 |
| August 20, 2026 | 6.22 | 5.96 | 5.96 | 6.22 | 5.9 | 7,205 |
| August 19, 2026 | 6 | 6.2 | 6.2 | 6.21 | 6 | 681 |
| August 18, 2026 | 5.96 | 6.01 | 6.01 | 6.02 | 5.91 | 10,578 |
| August 17, 2026 | 6.29 | 6.1 | 6.1 | 6.29 | 6.07 | 6,879 |
| August 14, 2026 | 6.08 | 6.1 | 6.1 | 6.27 | 6.08 | 6,687 |
| August 13, 2026 | 6.21 | 6.11 | 6.11 | 6.35 | 6.11 | 10,391 |
| August 12, 2026 | 6.16 | 6.14 | 6.14 | 6.16 | 5.99 | 11,059 |
| August 11, 2026 | 5.77 | 6.13 | 6.13 | 6.15 | 5.77 | 26,678 |
| August 10, 2026 | 5.95 | 5.86 | 5.86 | 6.02 | 5.81 | 6,952 |
| August 07, 2026 | 6.16 | 5.96 | 5.96 | 6.16 | 5.89 | 14,792 |
| August 06, 2026 | 6.33 | 6.15 | 6.15 | 6.33 | 6.06 | 9,503 |
| August 05, 2026 | 6.19 | 6.29 | 6.29 | 6.31 | 5.98 | 14,856 |
| August 04, 2026 | 6.33 | 6.09 | 6.09 | 6.45 | 6.04 | 21,695 |
| August 03, 2026 | 5.51 | 6.39 | 6.39 | 6.41 | 5.51 | 50,831 |
| July 31, 2026 | 5.57 | 5.83 | 5.83 | 7.1 | 5.57 | 97,929 |
| July 30, 2026 | 5.28 | 5.1 | 5.1 | 5.28 | 5.01 | 1,776 |
| July 29, 2026 | 5.19 | 5.2 | 5.2 | 5.2 | 5.08 | 571 |
| July 28, 2026 | 5.18 | 5.25 | 5.25 | 5.31 | 5.18 | 1,863 |
| July 27, 2026 | 5 | 5.3 | 5.3 | 5.36 | 5 | 5,904 |
| July 23, 2026 | 5.3 | 5 | 5 | 5.3 | 5 | 4,727 |
| July 22, 2026 | 5.26 | 5.37 | 5.37 | 5.56 | 5.26 | 2,752 |
| July 21, 2026 | 5.13 | 5.19 | 5.19 | 5.23 | 5.13 | 686 |
| July 20, 2026 | 5.31 | 5.13 | 5.13 | 5.32 | 5.13 | 973 |
| July 17, 2026 | 5.48 | 5.11 | 5.11 | 5.52 | 5.11 | 7,149 |
| July 16, 2026 | 5.26 | 5.45 | 5.45 | 5.6 | 5.26 | 12,770 |
| July 15, 2026 | 5.11 | 5.21 | 5.21 | 5.31 | 5.11 | 6,391 |
| July 14, 2026 | 5.14 | 5.03 | 5.03 | 5.14 | 5.01 | 908 |
| July 13, 2026 | 5.22 | 5.04 | 5.04 | 5.26 | 5.01 | 10,321 |
| July 10, 2026 | 5.21 | 5.29 | 5.29 | 5.32 | 5.21 | 1,662 |
| July 09, 2026 | 5 | 5.18 | 5.18 | 5.18 | 5 | 1,195 |
| July 08, 2026 | 5.4 | 5.17 | 5.17 | 5.44 | 5.03 | 8,487 |
| July 07, 2026 | 5.65 | 5.64 | 5.64 | 5.72 | 5.59 | 2,765 |
| July 06, 2026 | 5.93 | 5.55 | 5.55 | 5.96 | 5.44 | 4,294 |
| July 02, 2026 | 5.82 | 5.65 | 5.65 | 5.97 | 5.65 | 13,127 |
| July 01, 2026 | 6.14 | 5.94 | 5.94 | 6.18 | 5.94 | 4,325 |
| June 30, 2026 | 6.05 | 6.02 | 6.02 | 6.12 | 5.97 | 7,500 |
| June 29, 2026 | 5.72 | 6.03 | 6.03 | 6.04 | 5.61 | 17,470 |
| June 26, 2026 | 5.94 | 5.69 | 5.69 | 6.14 | 5.69 | 11,763 |
| June 25, 2026 | 5.57 | 5.77 | 5.77 | 5.92 | 5.49 | 30,736 |
| June 24, 2026 | 5.19 | 5.45 | 5.45 | 5.49 | 5.12 | 72,935 |
| June 23, 2026 | 4.96 | 4.99 | 4.99 | 5.21 | 4.8 | 11,576 |
| June 22, 2026 | 4.99 | 5 | 5 | 5.04 | 4.86 | 3,771 |
| June 18, 2026 | 5.05 | 5.14 | 5.14 | 5.15 | 4.9 | 5,167 |
| June 17, 2026 | 4.69 | 5.03 | 5.03 | 5.25 | 4.69 | 14,183 |
| June 16, 2026 | 4.82 | 4.78 | 4.78 | 4.82 | 4.7 | 2,449 |
| June 15, 2026 | 4.99 | 4.83 | 4.83 | 5.02 | 4.78 | 5,777 |
| June 12, 2026 | 4.6 | 4.92 | 4.92 | 4.98 | 4.6 | 7,574 |
| June 11, 2026 | 4.4 | 4.49 | 4.49 | 4.49 | 4.3 | 684 |
| June 10, 2026 | 4.38 | 4.61 | 4.61 | 4.76 | 4.28 | 1,768 |
| June 09, 2026 | 4.24 | 4.51 | 4.51 | 4.51 | 4.23 | 50,644 |
| June 08, 2026 | 3.73 | 4.13 | 4.13 | 4.2 | 3.73 | 4,948 |
| June 05, 2026 | 3.84 | 3.91 | 3.91 | 3.92 | 3.71 | 10,985 |
| June 04, 2026 | 3.48 | 3.71 | 3.71 | 3.71 | 3.47 | 57,215 |
| June 03, 2026 | 3.26 | 3.38 | 3.38 | 3.38 | 3.2 | 4,031 |
| June 02, 2026 | 3.45 | 3.33 | 3.33 | 3.45 | 3.31 | 7,462 |
| June 01, 2026 | 3.4 | 3.3 | 3.3 | 3.43 | 3.28 | 8,505 |
| May 29, 2026 | 3.57 | 3.48 | 3.48 | 3.57 | 3.47 | 2,034 |
| May 28, 2026 | 3.67 | 3.52 | 3.52 | 3.67 | 3.51 | 1,526 |
| May 27, 2026 | 3.64 | 3.67 | 3.67 | 3.75 | 3.64 | 10,794 |
AD
