Skip to main content
Thales S.A. (LON:0IW5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
231.45
-0.30 (-0.13%)
Apr 28, 2026, 5:15 PM GMT

Thales Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026231.05235.80228.40231.80231.80-0.10%387,609
Apr 27, 2026232.40234.40230.00232.04232.04-3.24%338,671
Apr 24, 2026242.10241.50232.50239.81239.81-0.49%39,291
Apr 23, 2026241.05246.00236.50241.00241.00-0.37%98,097
Apr 22, 2026248.00252.80241.70241.90241.90-2.34%18,409
Apr 21, 2026264.50265.00247.20247.70247.70-6.00%609,285
Apr 20, 2026263.45266.60261.50263.50263.50-1.44%110,926
Apr 17, 2026267.05272.20264.60267.36267.36-1.17%66,755
Apr 16, 2026265.45272.00264.00270.52270.521.24%281,395
Apr 15, 2026265.05269.90264.40267.21267.210.66%28,613
Apr 14, 2026266.50267.90263.80265.45265.450.62%31,664
Apr 13, 2026259.05266.40258.70263.82263.82-1.33%679,606
Apr 10, 2026268.00269.00257.40267.39267.38-0.78%777,480
Apr 9, 2026270.00275.00266.30269.50269.500.71%73,935
Apr 8, 2026268.50271.00265.70267.59267.590.64%286,515
Apr 7, 2026268.00271.00260.10265.88265.88-0.05%53,215
Apr 2, 2026262.30271.00259.60266.01266.003.14%180,173
Apr 1, 2026257.05268.30255.00257.90257.902.76%705,942
Mar 31, 2026242.50253.90242.50250.98250.986.38%214,623
Mar 30, 2026236.10246.90235.60235.93235.92-1.04%3,192
Mar 27, 2026241.05241.90237.30238.40238.40-1.81%1,209,470
Mar 26, 2026244.50249.10240.00242.80242.80-0.43%97,587
Mar 25, 2026242.40247.20242.90243.86243.861.99%641,877
Mar 24, 2026240.50243.80236.20239.10239.10-12,566
Mar 23, 2026239.45244.30234.10239.10239.10-3.35%31,242
Mar 20, 2026248.50250.10239.40247.40247.40-1.39%278,986
Mar 19, 2026253.05253.90248.10250.90250.90-0.87%49,665
Mar 18, 2026248.00255.90247.90253.10253.102.18%3,209
Mar 17, 2026249.25249.80246.20247.70247.70-1.89%215,506
Mar 16, 2026254.00266.00247.20252.46252.46-0.57%328,662
Mar 13, 2026256.00256.70251.50253.90253.90-1.35%53,918
Mar 12, 2026248.00259.70244.60257.38257.383.99%7,433
Mar 11, 2026252.00257.00241.80247.50247.50-1.65%559,881
Mar 10, 2026248.50257.00244.60251.65251.652.51%245,608
Mar 9, 2026243.05248.00236.00245.50245.502.55%374,597
Mar 6, 2026239.15242.30238.00239.40239.400.59%627,766
Mar 5, 2026252.00253.00235.20238.00238.00-5.29%330,947
Mar 4, 2026244.40254.60239.40251.30251.300.68%3,611
Mar 3, 2026261.65262.40245.10249.60249.60-6.48%432,906
Mar 2, 2026260.60270.70248.00266.89266.894.70%236,984
Feb 27, 2026255.05259.30253.20254.90254.900.31%306,265
Feb 26, 2026254.00255.00248.60254.10254.100.51%30,641
Feb 25, 2026252.80254.80251.60252.80252.800.40%928,046
Feb 24, 2026254.00254.80248.40251.80251.80-2.31%834,923
Feb 23, 2026265.05262.00251.30257.75257.75-2.38%3,716
Feb 20, 2026263.85265.00260.70264.03264.032.31%26,991
Feb 19, 2026258.00263.30255.40258.06258.06-1.16%30,673
Feb 18, 2026251.45264.00252.30261.10261.106.01%27,917
Feb 17, 2026252.50252.30244.00246.30246.30-0.78%67,362
Feb 16, 2026246.90252.90245.60248.23248.23-0.03%2,478
Feb 13, 2026246.80248.50244.30248.30248.30-0.32%35,472
Feb 12, 2026246.60252.20242.40249.10249.10-0.12%164,469
Feb 11, 2026252.50252.90244.70249.40249.40-1.38%8,718
Feb 10, 2026258.50258.00252.10252.90252.90-1.71%323,966
Feb 9, 2026250.80258.20251.10257.30257.303.13%33,617
Feb 6, 2026247.05250.50243.70249.50249.500.08%11,434
Feb 5, 2026250.80253.80245.70249.30249.30-4.04%3,145
Feb 4, 2026258.60260.30253.20259.80259.800.78%14,532
Feb 3, 2026259.75262.40256.40257.80257.801.03%491,710
Feb 2, 2026256.50259.60255.00255.17255.17-0.34%401,215
Jan 30, 2026255.05257.90253.90256.05256.050.06%4,115
Jan 29, 2026260.00261.40255.90255.90255.90-2.70%661,886
Jan 28, 2026261.45263.80257.20263.00263.001.15%644,785
Jan 27, 2026257.75260.90255.10260.00260.001.72%190,811
Jan 26, 2026259.05262.00253.40255.60255.60-0.20%3,956
Jan 23, 2026251.05258.50250.00256.10256.10-0.23%15,497
Jan 22, 2026258.50270.00250.00256.70256.70-2.54%25,045
Jan 21, 2026264.40265.20257.00263.39263.39-0.38%102,155
Jan 20, 2026264.50265.60259.30264.40264.40-428,931
Jan 19, 2026266.70269.70263.10264.40264.401.34%132,263
Jan 16, 2026256.00262.70255.70260.90260.902.31%514,127
Jan 15, 2026256.00257.10253.50255.00255.00-3.08%129,827
Jan 14, 2026263.45264.90257.80263.10263.10-0.45%29,602
Jan 13, 2026267.45267.70263.20264.30264.30-2.15%189,441
Jan 12, 2026266.00274.30266.60270.10270.101.82%291,063
Jan 9, 2026265.45266.80262.70265.28265.28-0.38%9,247
Jan 8, 2026268.20273.20263.90266.30266.30-0.63%81,721
Jan 7, 2026250.00268.50247.50268.00268.007.89%23,987
Jan 6, 2026246.00252.20244.00248.40248.400.93%7,320
Jan 5, 2026237.45246.90239.20246.10246.104.59%146,300
Jan 2, 2026228.50235.60228.10235.30235.302.39%1,155
Dec 31, 2025229.15229.80227.60229.80229.800.35%294
Dec 30, 2025226.50229.10226.50229.00229.000.79%1,071
Dec 29, 2025228.60229.40224.50227.20227.20-0.61%1,990
Dec 24, 2025228.50229.80228.20228.60228.60-0.09%570
Dec 23, 2025231.45232.60227.00228.80228.80-0.65%9,140
Dec 22, 2025229.65230.50228.10230.30230.300.22%581,016
Dec 19, 2025231.45232.10229.20229.80229.800.57%8,795
Dec 18, 2025228.00231.10226.50228.50228.500.44%1,358,598
Dec 17, 2025227.75230.90227.50227.50227.50-818,590
Dec 16, 2025229.05228.70224.90227.50227.50-1.64%864,122
Dec 15, 2025230.50232.10228.60231.30231.300.04%5,859
Dec 12, 2025230.00232.60229.40231.20231.201.36%974
Dec 11, 2025228.00230.70226.60228.10228.100.04%1,562
Dec 10, 2025231.45231.60225.60228.00228.00-2.10%75,242
Dec 9, 2025229.85235.40228.80232.90232.902.60%623,890
Dec 8, 2025224.20229.10225.00227.00227.001.07%194,121
Dec 5, 2025226.00226.90223.40224.60224.600.36%3,677
Dec 4, 2025225.05226.00222.60223.80223.80-0.31%477,906
Dec 3, 2025221.45224.80222.00224.50224.501.40%4,064