Skip to main content
Howmet Aerospace Inc. (LON:0TCU)
London flag London · Delayed Price · Currency is GBP · Price in USD
191.03
-4.41 (-2.25%)
At close: Dec 5, 2025

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025196.96198.44190.23190.32190.32-2.62%876
Dec 4, 2025194.01197.47192.65195.44195.440.24%1,292
Dec 3, 2025196.34197.70191.92194.97194.97-1.07%469
Dec 2, 2025199.39200.66194.97197.08197.08-1.99%1,588
Dec 1, 2025202.58205.26200.01201.08201.08-1.82%1,694
Nov 28, 2025205.76206.70203.06204.82204.82-0.32%342
Nov 26, 2025204.96207.02204.05205.47205.470.97%1,772
Nov 25, 2025200.99203.94199.33203.49203.491.62%667
Nov 24, 2025197.28201.50197.05200.25200.251.50%869
Nov 21, 2025198.08198.94193.01197.30197.30-1.28%1,103
Nov 20, 2025204.10207.85199.81199.85199.85-1.11%1,317
Nov 19, 2025200.61205.08199.00202.10202.101.31%3,514
Nov 18, 2025198.92201.99196.71199.48199.48-0.65%1,704
Nov 17, 2025204.79205.00200.79200.79200.79-1.33%1,096
Nov 14, 2025197.20204.93197.00203.49203.490.64%651
Nov 13, 2025205.18206.40201.62202.20202.20-2.56%1,004
Nov 12, 2025210.85210.85207.27207.52207.52-0.54%728
Nov 11, 2025209.53210.99205.00208.65208.65-0.38%2,764
Nov 10, 2025209.73211.70206.80209.45209.451.61%1,645
Nov 7, 2025203.54206.14201.58206.14206.14-0.16%1,191
Nov 6, 2025206.00207.64204.96206.47206.350.55%1,372
Nov 5, 2025204.30207.49202.98205.34205.220.77%521
Nov 4, 2025206.74206.74200.92203.77203.65-1.69%2,426
Nov 3, 2025208.58211.00206.82207.26207.140.29%5,202
Oct 31, 2025201.69209.26201.69206.67206.551.33%4,750
Oct 30, 2025210.00212.06192.48203.95203.83-0.26%3,235
Oct 29, 2025202.00205.00199.81204.48204.361.19%1,460
Oct 28, 2025202.10205.17201.70202.08201.96-0.26%1,630
Oct 27, 2025199.00202.62199.00202.62202.501.32%5,659
Oct 24, 2025200.38202.00198.44199.98199.860.57%1,017
Oct 23, 2025191.02199.40190.77198.85198.735.27%724
Oct 22, 2025198.99200.00188.89188.89188.78-3.26%1,688
Oct 21, 2025193.50197.53191.80195.25195.131.34%1,370
Oct 20, 2025190.20193.67190.20192.66192.551.75%1,020
Oct 17, 2025189.34191.35185.85189.35189.24-0.67%3,448
Oct 16, 2025193.50194.25190.62190.62190.51-0.49%1,655
Oct 15, 2025193.34196.18189.41191.55191.44-1.38%523
Oct 14, 2025190.45194.51185.85194.23194.112.09%4,273
Oct 13, 2025188.00190.47182.40190.25190.141.86%1,433
Oct 10, 2025190.00190.41185.18186.77186.66-1.71%3,811
Oct 9, 2025192.36192.95189.66190.02189.91-0.76%384
Oct 8, 2025193.01193.30190.53191.48191.370.79%752
Oct 7, 2025189.40191.32188.95189.98189.87-0.36%3,575
Oct 6, 2025187.91190.67186.90190.67190.560.59%731
Oct 3, 2025192.96192.96186.94189.56189.45-1.10%1,252
Oct 2, 2025198.00198.00190.14191.67191.55-2.46%1,940
Oct 1, 2025193.54198.38192.81196.50196.380.86%2,840
Sep 30, 2025191.82195.99191.82194.82194.701.49%1,064
Sep 29, 2025195.96196.32190.78191.95191.84-0.91%1,637
Sep 26, 2025192.10194.49191.23193.72193.612.43%1,213
Sep 25, 2025190.00190.23186.73189.12189.01-1.08%806
Sep 24, 2025193.55194.98190.37191.19191.08-0.71%1,240
Sep 23, 2025193.32194.35189.69192.55192.440.75%1,148
Sep 22, 2025189.00192.67189.00191.11191.000.38%1,797
Sep 19, 2025192.31193.28186.31190.39190.28-0.55%4,866
Sep 18, 2025186.70191.61182.75191.45191.333.54%4,953
Sep 17, 2025187.58188.23184.89184.91184.80-1.69%878
Sep 16, 2025188.00189.89186.87188.09187.980.09%8,455
Sep 15, 2025184.77189.20184.77187.92187.810.54%3,713
Sep 12, 2025185.50186.90183.88186.90186.792.03%1,079
Sep 11, 2025184.43185.71183.05183.18183.07-0.11%735
Sep 10, 2025178.50184.00178.50183.38183.272.56%1,429
Sep 9, 2025181.00181.00176.63178.80178.70-0.21%3,077
Sep 8, 2025178.36180.77178.00179.18179.081.47%959
Sep 5, 2025180.25180.40173.45176.58176.48-1.00%665
Sep 4, 2025174.59180.82174.50178.37178.273.19%5,915
Sep 3, 2025171.90174.00171.90172.85172.750.01%284
Sep 2, 2025175.60175.60170.91172.83172.73-0.92%1,805
Aug 29, 2025176.29176.57172.58174.44174.34-1.31%938
Aug 28, 2025178.00178.00175.66176.76176.660.48%646
Aug 27, 2025178.00178.00175.34175.92175.820.35%1,488
Aug 26, 2025172.30175.31172.03175.31175.212.06%1,682
Aug 25, 2025171.57174.52170.81171.78171.680.45%1,392
Aug 22, 2025172.57174.98171.00171.00170.90-1.53%996
Aug 21, 2025171.94174.37171.58173.66173.551.43%50,661
Aug 20, 2025171.05172.64169.55171.21171.11-0.17%2,048
Aug 19, 2025172.56173.96171.36171.50171.40-0.51%1,509
Aug 18, 2025171.31172.87170.13172.38172.280.45%4,626
Aug 15, 2025175.06176.68170.82171.61171.51-2.71%1,883
Aug 14, 2025177.01177.28174.82176.39176.290.76%1,590
Aug 13, 2025181.98181.98172.73175.06174.96-2.92%3,618
Aug 12, 2025180.85181.31178.70180.33180.23-0.06%1,010
Aug 11, 2025181.00181.96177.76180.45180.340.17%1,522
Aug 8, 2025182.23183.38178.74180.14180.04-0.35%804
Aug 7, 2025183.00183.09178.23180.78180.55-0.13%823
Aug 6, 2025179.92182.57178.19181.01180.780.48%1,093
Aug 5, 2025181.75182.23177.76180.14179.92-1.02%4,880
Aug 4, 2025184.80186.44181.90182.01181.78-1.48%5,524
Aug 1, 2025179.30185.76173.00184.73184.504.64%2,747
Jul 31, 2025195.00199.99171.94176.55176.33-8.19%10,117
Jul 30, 2025190.00192.73188.37192.28192.040.99%924
Jul 29, 2025190.81191.21188.84190.40190.171.60%1,362
Jul 28, 2025189.54190.56187.27187.40187.17-1.40%1,381
Jul 25, 2025188.13190.94186.95190.07189.831.35%916
Jul 24, 2025187.40187.80186.41187.54187.301.30%3,186
Jul 23, 2025185.45185.73183.00185.13184.890.57%606
Jul 22, 2025185.01185.99180.24184.08183.85-3.13%2,198
Jul 21, 2025192.29195.00187.36190.03189.79-0.39%1,499
Jul 18, 2025188.93191.50188.50190.77190.531.24%1,173
Jul 17, 2025184.50188.45184.50188.43188.192.57%1,697