Axalta Coating Systems Ltd. (0U6C.L) LSE

29.29

+0.0819(+0.28%)

Updated at June 20 02:48PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	29.29	29.29	29.29	29.29	29.29	726
June 18, 2025	28.75	29.21	29.21	29.21	28.75	405
June 17, 2025	29.16	29.31	29.31	29.31	29.16	222
June 16, 2025	29.45	29.51	29.51	29.51	29.45	1,000
June 13, 2025	29.73	29.64	29.64	29.74	29.64	1,566
June 12, 2025	30.05	30.28	30.28	30.28	30.05	454
June 11, 2025	30.94	30.92	30.92	30.94	30.91	2,838
June 10, 2025	31.12	31.23	31.23	31.23	31.12	193
June 06, 2025	30.86	30.88	30.88	30.88	30.86	156
June 05, 2025	30.68	30.68	30.68	30.68	30.68	2
June 02, 2025	30.39	30.34	30.34	30.55	30.34	104
May 30, 2025	30.83	30.86	30.86	30.86	30.79	291
May 29, 2025	31.24	31.2	31.2	31.24	31.2	197
May 28, 2025	31.61	31.59	31.59	31.61	31.59	1,783
May 27, 2025	31.57	31.57	31.57	31.57	31.57	6
May 23, 2025	31.01	30.87	30.87	31.01	30.82	12
May 22, 2025	31.3	31.55	31.55	31.55	31.28	400
May 21, 2025	31.47	31.59	31.59	31.6	31.47	302
May 20, 2025	32.1	31.93	31.93	32.1	31.93	275
May 19, 2025	32.26	32.4	32.4	32.4	32.26	1,341
May 16, 2025	32.19	32.12	32.12	32.3	32.12	344
May 15, 2025	33.05	33.05	33.05	33.05	33.05	2,650
May 12, 2025	33.03	32.85	32.85	33.03	32.75	808
May 09, 2025	31.51	31.46	31.46	31.56	31.4	840
May 08, 2025	32.02	31.42	31.42	32.07	31.34	678
May 07, 2025	31.45	32.83	32.83	32.83	31.45	83
May 06, 2025	32.96	33.1	33.1	33.2	32.96	455
May 05, 2025	33.55	33.56	33.56	33.56	33.55	120
May 02, 2025	32.83	33.38	33.38	33.38	32.83	359
April 30, 2025	31.37	32	32	32	31.37	23
April 29, 2025	31.72	31.45	31.45	31.82	31.45	542
April 25, 2025	32.06	32.29	32.29	32.29	32.06	827
April 24, 2025	31.8	32.05	32.05	32.05	31.51	1,645
April 23, 2025	32.73	32.9	32.9	32.9	32.73	216
April 22, 2025	31.53	31.13	31.13	31.53	31.13	27,918
April 17, 2025	31.37	31.36	31.36	31.51	31.23	586
April 16, 2025	31.79	31.86	31.86	31.86	31.79	876
April 15, 2025	31.16	31.12	31.12	31.16	31.12	22
April 14, 2025	31.08	31.08	31.08	31.08	31.08	36
April 11, 2025	29.94	29.74	29.74	29.94	29.57	613
April 10, 2025	30.37	29.29	29.29	30.37	29.29	740
April 09, 2025	27.9	28.03	28.03	28.03	27.9	69
April 08, 2025	29.9	29.9	29.9	29.9	29.9	378
April 07, 2025	28.66	29.1	29.1	29.1	28.66	19
April 04, 2025	30.39	29.68	29.68	30.39	29.6	106
April 03, 2025	32.09	31.99	31.99	32.09	31.46	223
April 02, 2025	33.28	33.82	33.82	33.82	33.28	620
April 01, 2025	32.82	33.32	33.32	33.32	32.82	871
March 31, 2025	32.56	33.03	33.03	33.03	32.56	19
March 28, 2025	33.12	32.92	32.92	33.13	32.87	368
March 27, 2025	33.11	32.99	32.99	33.11	32.99	342
March 21, 2025	33.42	33.48	33.48	33.48	33.42	295
March 20, 2025	34.2	34.53	34.53	34.53	34.14	318
March 19, 2025	34.49	34.55	34.55	34.59	34.42	851
March 18, 2025	34.81	34.59	34.59	34.86	34.48	3,043
March 17, 2025	34.83	34.84	34.84	34.84	34.65	14
March 14, 2025	34.41	34.46	34.46	34.46	34.41	141
March 13, 2025	33.37	33.37	33.37	33.37	33.37	407
March 12, 2025	33.93	33.96	33.96	33.98	33.93	4,300
March 11, 2025	33.87	33.65	33.65	33.87	33.38	504