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 $292.13 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $312.47, while $1000 invested 1 year ago would be worth $1,226.69. This corresponds to total returns of -70.79%, -68.75%, 22.67%, respectively, with annualized returns of -13.1%, -20.75%, 22.67%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.64 | 5.62 | 5.62 | 5.67 | 5.59 | 416 |
| October 20, 2026 | 5.63 | 5.64 | 5.64 | 5.64 | 5.44 | 2,168 |
| October 19, 2026 | 5.7 | 5.57 | 5.57 | 5.75 | 5.57 | 880 |
| October 16, 2026 | 5.77 | 5.61 | 5.61 | 5.92 | 5.61 | 2,157 |
| October 15, 2026 | 5.49 | 5.7 | 5.7 | 5.81 | 5.49 | 1,835 |
| October 14, 2026 | 5.5 | 5.49 | 5.49 | 5.53 | 5.45 | 3,280 |
| October 13, 2026 | 5.56 | 5.57 | 5.57 | 5.57 | 5.53 | 277 |
| October 12, 2026 | 5.67 | 5.61 | 5.61 | 5.7 | 5.61 | 126 |
| October 09, 2026 | 5.7 | 5.68 | 5.68 | 5.71 | 5.61 | 199 |
| October 08, 2026 | 5.77 | 5.67 | 5.67 | 5.77 | 5.62 | 502 |
| October 07, 2026 | 5.65 | 5.66 | 5.66 | 5.66 | 5.5 | 169 |
| October 06, 2026 | 5.52 | 5.61 | 5.61 | 5.62 | 5.52 | 4,280 |
| October 05, 2026 | 5.37 | 5.51 | 5.51 | 5.51 | 5.33 | 10,421 |
| October 02, 2026 | 5.39 | 5.37 | 5.37 | 5.42 | 5.3 | 4,324 |
| October 01, 2026 | 5.21 | 5.27 | 5.27 | 5.37 | 5.19 | 6,792 |
| September 30, 2026 | 5.37 | 5.28 | 5.28 | 5.37 | 5.28 | 1,499 |
| September 29, 2026 | 5.49 | 5.22 | 5.22 | 5.54 | 5.22 | 2,028 |
| September 28, 2026 | 5.49 | 5.42 | 5.42 | 5.5 | 5.36 | 1,612 |
| September 25, 2026 | 5.55 | 5.59 | 5.59 | 5.59 | 5.55 | 628 |
| September 24, 2026 | 5.74 | 5.64 | 5.64 | 5.74 | 5.6 | 274 |
| September 23, 2026 | 5.78 | 5.71 | 5.71 | 5.84 | 5.7 | 939 |
| September 22, 2026 | 5.68 | 5.75 | 5.75 | 5.75 | 5.68 | 107 |
| September 21, 2026 | 5.53 | 5.5 | 5.5 | 5.59 | 5.31 | 2,129 |
| September 18, 2026 | 5.55 | 5.48 | 5.48 | 5.56 | 5.48 | 1,754 |
| September 17, 2026 | 5.75 | 5.64 | 5.64 | 5.75 | 5.64 | 28 |
| September 16, 2026 | 5.64 | 5.81 | 5.81 | 5.84 | 5.64 | 898 |
| September 15, 2026 | 5.8 | 5.66 | 5.66 | 5.8 | 5.65 | 7,679 |
| September 11, 2026 | 5.74 | 5.84 | 5.84 | 5.84 | 5.73 | 1,155 |
| September 10, 2026 | 5.95 | 5.9 | 5.9 | 6.01 | 5.89 | 1,515 |
| September 09, 2026 | 6.44 | 6.04 | 6.04 | 6.44 | 6.04 | 6,215 |
| September 08, 2026 | 6.17 | 6.41 | 6.41 | 6.45 | 6.06 | 6,219 |
| September 04, 2026 | 6.13 | 6.15 | 6.15 | 6.23 | 6.05 | 2,782 |
| September 03, 2026 | 5.93 | 6.05 | 6.05 | 6.12 | 5.76 | 2,989 |
| September 02, 2026 | 6.08 | 6.04 | 6.04 | 6.08 | 5.98 | 1,821 |
| September 01, 2026 | 6.23 | 5.94 | 5.94 | 6.23 | 5.84 | 9,045 |
| August 28, 2026 | 5.94 | 6.11 | 6.11 | 6.24 | 5.94 | 30,471 |
| August 27, 2026 | 5.92 | 5.87 | 5.87 | 6.02 | 5.81 | 1,832 |
| August 26, 2026 | 5.95 | 6.02 | 6.02 | 6.02 | 5.87 | 154 |
| August 25, 2026 | 6.13 | 5.99 | 5.99 | 6.13 | 5.89 | 2,409 |
| August 24, 2026 | 6.16 | 6.09 | 6.09 | 6.16 | 6.03 | 935 |
| 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 |
AD
