A. O. Smith Corporation (0L7A.L) LSE

64.54

-1.03(-1.57%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	63.55	64.54	64.54	64.84	63.51	462
April 01, 2026	67.15	65.57	65.57	67.15	65.39	662
March 31, 2026	64.09	64.73	64.73	65.57	64.09	109
March 30, 2026	65.7	64.13	64.13	65.87	63.2	872
March 27, 2026	65.06	65.19	65.19	65.56	65.06	2,929
March 26, 2026	66.76	65.32	65.32	67.17	65.32	155
March 25, 2026	66.13	66.87	66.87	66.87	65.85	800
March 24, 2026	63.2	65.67	65.67	65.73	63.2	194
March 23, 2026	65.17	64.8	64.8	65.63	64.8	85
March 20, 2026	64.99	64.22	64.22	65.08	64	3,538
March 19, 2026	63.2	64.31	64.31	64.54	63.2	1,353
March 18, 2026	65.74	64.56	64.56	66.06	64.54	1,866
March 17, 2026	65.74	65.74	65.74	67.31	64.99	30
March 16, 2026	67.3	66.56	66.56	67.8	66.28	2,272
March 13, 2026	66.04	66.75	66.75	67.82	66.04	6,264
March 12, 2026	68.54	66.52	66.52	68.54	66.52	70
March 11, 2026	69.85	68.3	68.3	70.86	67.18	4,532
March 10, 2026	69.84	70.42	70.42	71.47	69.63	254
March 09, 2026	69.79	69.83	69.83	70.83	68.12	173
March 06, 2026	71.27	70.67	70.67	72.01	70.67	170
March 05, 2026	72.69	72.55	72.55	73.2	71.93	2,255
March 04, 2026	76.15	73.48	73.48	76.31	72.97	659
March 03, 2026	76.69	76.32	76.32	76.69	75.68	422
March 02, 2026	77.3	77.34	77.34	77.99	76.68	11,861
February 27, 2026	77.76	77.46	77.46	77.76	76.25	907
February 26, 2026	76.6	76.86	76.86	76.86	76.16	355
February 25, 2026	76.9	75.91	75.91	77.19	75.28	73
February 24, 2026	77.01	77.67	77.67	77.67	77.01	88
February 23, 2026	77.73	77.65	77.65	78.65	76.91	2,856
February 20, 2026	78.31	77.61	0	79.1	77.1	139
February 19, 2026	79.51	77.57	0	80	77.57	391
February 18, 2026	79.64	78.97	0	79.71	78.97	893
February 17, 2026	80.91	79.29	0	80.91	78.8	140
February 13, 2026	78.8	79.97	0	79.97	78.8	27
February 12, 2026	80.95	79.94	0	81.7	79.87	177
February 11, 2026	80.88	80.08	0	80.97	79.88	225
February 10, 2026	78.77	79.42	0	80.08	78.77	94
February 09, 2026	79.35	79.27	0	79.59	78.15	263
February 06, 2026	78.71	78.91	0	79.15	78.71	40
February 05, 2026	77.79	78.02	0	78.28	77.78	85
February 04, 2026	77.9	78.27	0	78.7	75.68	6,896
February 03, 2026	74.12	75.8	0	76.8	74.12	180
February 02, 2026	72.76	74.71	0	74.71	72.4	165
January 30, 2026	73.77	72.97	0	73.77	72.02	467
January 29, 2026	69.14	73.54	0	74	69.14	317
January 28, 2026	70.38	69.93	0	70.65	69.83	321
January 27, 2026	70.81	70.63	0	71.16	70.46	9,070
January 26, 2026	71.64	71.21	0	71.64	71.21	82
January 23, 2026	72.27	72.13	0	72.27	72.05	629
January 22, 2026	72.25	72.69	0	73.22	72.24	168
January 21, 2026	70.07	71.55	0	71.55	70.07	5
January 20, 2026	71.3	70.67	0	71.55	70.58	1,076
January 16, 2026	71.43	72.06	0	72.06	71.43	115
January 15, 2026	71.95	71.76	0	71.95	71.55	513
January 14, 2026	70.17	71.2	0	71.2	70.17	17
January 13, 2026	70.79	70.23	0	70.79	70.23	602
January 12, 2026	70.58	71.15	0	71.32	69.13	3,756
January 09, 2026	71.28	70.39	0	71.28	69.6	105
January 08, 2026	67	69.18	0	70.32	67	484
January 07, 2026	68.88	67.87	0	68.88	67.87	104