Howmet Aerospace Inc. (LON:0TCU)
London
· Delayed Price · Currency is GBP · Price in USD 250.40
-2.92 (-1.15%)
At close: Mar 6, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 252.52 | 255.00 | 245.00 | 250.40 | 250.40 | -1.15% | 3,969 |
| Mar 5, 2026 | 259.33 | 263.00 | 249.30 | 253.32 | 253.32 | -2.16% | 4,711 |
| Mar 4, 2026 | 256.35 | 265.00 | 253.86 | 258.92 | 258.92 | 0.36% | 2,393 |
| Mar 3, 2026 | 265.01 | 266.00 | 252.11 | 258.00 | 258.00 | -3.14% | 4,440 |
| Mar 2, 2026 | 264.00 | 269.24 | 259.00 | 266.37 | 266.37 | 2.28% | 3,831 |
| Feb 27, 2026 | 255.00 | 262.52 | 254.15 | 260.43 | 260.43 | 0.12% | 1,404 |
| Feb 26, 2026 | 259.00 | 262.52 | 253.67 | 260.13 | 260.13 | 0.27% | 4,120 |
| Feb 25, 2026 | 264.31 | 267.00 | 255.73 | 259.42 | 259.42 | -0.46% | 1,772 |
| Feb 24, 2026 | 259.83 | 264.00 | 252.00 | 260.62 | 260.62 | 1.82% | 2,748 |
| Feb 23, 2026 | 261.78 | 263.00 | 254.00 | 255.96 | 255.96 | -0.68% | 1,930 |
| Feb 20, 2026 | 252.00 | 259.00 | 250.00 | 257.72 | 257.72 | 3.27% | 2,203 |
| Feb 19, 2026 | 252.02 | 253.58 | 243.11 | 249.56 | 249.56 | 0.45% | 1,508 |
| Feb 18, 2026 | 252.50 | 258.00 | 248.45 | 248.45 | 248.45 | -1.87% | 1,804 |
| Feb 17, 2026 | 251.29 | 254.75 | 245.00 | 253.18 | 253.18 | 1.37% | 1,923 |
| Feb 13, 2026 | 248.00 | 255.95 | 240.01 | 249.76 | 249.76 | 1.69% | 2,264 |
| Feb 12, 2026 | 240.45 | 257.28 | 230.70 | 245.62 | 245.62 | 5.61% | 7,630 |
| Feb 11, 2026 | 224.40 | 233.61 | 218.78 | 232.57 | 232.57 | 3.31% | 2,232 |
| Feb 10, 2026 | 225.15 | 227.49 | 218.78 | 225.12 | 225.12 | 0.65% | 3,377 |
| Feb 9, 2026 | 223.89 | 227.00 | 219.58 | 223.67 | 223.67 | 0.94% | 1,841 |
| Feb 6, 2026 | 211.44 | 222.71 | 209.59 | 221.59 | 221.59 | 5.04% | 2,097 |
| Feb 5, 2026 | 207.00 | 213.21 | 205.37 | 210.96 | 210.84 | 2.10% | 2,233 |
| Feb 4, 2026 | 214.24 | 216.98 | 204.76 | 206.62 | 206.50 | -2.68% | 2,584 |
| Feb 3, 2026 | 209.20 | 216.99 | 208.00 | 212.31 | 212.19 | 2.69% | 4,499 |
| Feb 2, 2026 | 205.33 | 211.07 | 201.82 | 206.75 | 206.63 | -1.30% | 3,630 |
| Jan 30, 2026 | 209.08 | 212.68 | 203.33 | 209.48 | 209.36 | -0.62% | 1,681 |
| Jan 29, 2026 | 210.50 | 215.57 | 208.00 | 210.78 | 210.66 | 0.33% | 1,035 |
| Jan 28, 2026 | 215.01 | 218.86 | 208.20 | 210.09 | 209.97 | -2.76% | 2,677 |
| Jan 27, 2026 | 218.43 | 218.48 | 213.30 | 216.05 | 215.93 | 0.03% | 2,288 |
| Jan 26, 2026 | 214.00 | 217.71 | 212.20 | 216.00 | 215.87 | 0.49% | 1,415 |
| Jan 23, 2026 | 219.00 | 220.37 | 214.07 | 214.95 | 214.83 | -2.50% | 1,502 |
| Jan 22, 2026 | 226.00 | 229.00 | 215.95 | 220.46 | 220.33 | -1.32% | 4,855 |
| Jan 21, 2026 | 222.99 | 224.79 | 220.00 | 223.40 | 223.27 | 1.61% | 859 |
| Jan 20, 2026 | 222.98 | 226.49 | 217.89 | 219.86 | 219.74 | -2.20% | 2,023 |
| Jan 16, 2026 | 225.49 | 227.26 | 222.78 | 224.80 | 224.67 | 0.12% | 559 |
| Jan 15, 2026 | 221.66 | 226.65 | 219.50 | 224.52 | 224.39 | 3.33% | 5,771 |
| Jan 14, 2026 | 219.70 | 221.78 | 216.02 | 217.28 | 217.16 | -1.43% | 776 |
| Jan 13, 2026 | 220.55 | 224.68 | 217.28 | 220.43 | 220.30 | 0.86% | 9,840 |
| Jan 12, 2026 | 220.00 | 225.00 | 216.62 | 218.54 | 218.41 | 0.22% | 4,137 |
| Jan 9, 2026 | 209.99 | 219.06 | 209.06 | 218.06 | 217.94 | 5.39% | 940 |
| Jan 8, 2026 | 212.00 | 216.96 | 206.38 | 206.92 | 206.80 | -3.44% | 1,180 |
| Jan 7, 2026 | 214.82 | 217.00 | 212.06 | 214.29 | 214.17 | -0.44% | 891 |
| Jan 6, 2026 | 213.75 | 215.67 | 211.71 | 215.24 | 215.12 | 0.98% | 541 |
| Jan 5, 2026 | 213.74 | 215.48 | 209.73 | 213.14 | 213.02 | 2.67% | 1,284 |
| Jan 2, 2026 | 206.29 | 210.00 | 204.37 | 207.60 | 207.48 | 0.57% | 357 |
| Dec 31, 2025 | 207.91 | 209.37 | 205.80 | 206.43 | 206.31 | -0.70% | 451 |
| Dec 30, 2025 | 210.08 | 212.68 | 207.19 | 207.89 | 207.77 | -0.80% | 1,076 |
| Dec 29, 2025 | 212.10 | 214.49 | 209.06 | 209.57 | 209.45 | -1.15% | 1,523 |
| Dec 24, 2025 | 210.24 | 212.16 | 208.50 | 212.01 | 211.89 | 0.95% | 780 |
| Dec 23, 2025 | 208.00 | 211.11 | 207.60 | 210.02 | 209.90 | 0.70% | 617 |
| Dec 22, 2025 | 204.58 | 208.55 | 201.50 | 208.55 | 208.43 | 2.97% | 992 |
| Dec 19, 2025 | 197.98 | 203.74 | 196.25 | 202.53 | 202.41 | 2.43% | 596 |
| Dec 18, 2025 | 192.23 | 199.57 | 190.96 | 197.73 | 197.61 | 2.78% | 1,300 |
| Dec 17, 2025 | 195.99 | 197.98 | 192.39 | 192.39 | 192.28 | -0.12% | 1,638 |
| Dec 16, 2025 | 196.11 | 197.24 | 192.56 | 192.62 | 192.51 | -2.32% | 4,206 |
| Dec 15, 2025 | 199.00 | 200.90 | 195.97 | 197.20 | 197.09 | -0.66% | 3,804 |
| Dec 12, 2025 | 196.82 | 201.56 | 195.90 | 198.51 | 198.40 | 1.85% | 970 |
| Dec 11, 2025 | 191.60 | 195.46 | 189.26 | 194.91 | 194.80 | 0.36% | 592 |
| Dec 10, 2025 | 191.79 | 195.00 | 190.49 | 194.22 | 194.11 | 0.80% | 1,340 |
| Dec 9, 2025 | 194.35 | 195.05 | 191.36 | 192.67 | 192.56 | -0.30% | 4,424 |
| Dec 8, 2025 | 191.39 | 194.75 | 189.20 | 193.25 | 193.14 | 1.16% | 4,487 |
| Dec 5, 2025 | 196.96 | 198.44 | 188.83 | 191.03 | 190.92 | -2.25% | 1,573 |
| Dec 4, 2025 | 194.01 | 197.47 | 192.65 | 195.44 | 195.32 | 0.24% | 1,292 |
| Dec 3, 2025 | 196.34 | 197.70 | 191.92 | 194.97 | 194.86 | -1.07% | 469 |
| Dec 2, 2025 | 199.39 | 200.66 | 194.97 | 197.08 | 196.97 | -1.99% | 1,588 |
| Dec 1, 2025 | 202.58 | 205.26 | 200.01 | 201.08 | 200.97 | -1.82% | 1,694 |
| Nov 28, 2025 | 205.76 | 206.70 | 203.06 | 204.82 | 204.70 | -0.32% | 342 |
| Nov 26, 2025 | 204.96 | 207.02 | 204.05 | 205.47 | 205.36 | 0.97% | 1,772 |
| Nov 25, 2025 | 200.99 | 203.94 | 199.33 | 203.49 | 203.37 | 1.62% | 667 |
| Nov 24, 2025 | 197.28 | 201.50 | 197.05 | 200.25 | 200.14 | 1.50% | 869 |
| Nov 21, 2025 | 198.08 | 198.94 | 193.01 | 197.30 | 197.19 | -1.28% | 1,103 |
| Nov 20, 2025 | 204.10 | 207.85 | 199.81 | 199.85 | 199.74 | -1.11% | 1,317 |
| Nov 19, 2025 | 200.61 | 205.08 | 199.00 | 202.10 | 201.98 | 1.31% | 3,514 |
| Nov 18, 2025 | 198.92 | 201.99 | 196.71 | 199.48 | 199.37 | -0.65% | 1,704 |
| Nov 17, 2025 | 204.79 | 205.00 | 200.79 | 200.79 | 200.67 | -1.33% | 1,096 |
| Nov 14, 2025 | 197.20 | 204.93 | 197.00 | 203.49 | 203.37 | 0.64% | 651 |
| Nov 13, 2025 | 205.18 | 206.40 | 201.62 | 202.20 | 202.08 | -2.56% | 1,004 |
| Nov 12, 2025 | 210.85 | 210.85 | 207.27 | 207.52 | 207.40 | -0.54% | 728 |
| Nov 11, 2025 | 209.53 | 210.99 | 205.00 | 208.65 | 208.53 | -0.38% | 2,764 |
| Nov 10, 2025 | 209.73 | 211.70 | 206.80 | 209.45 | 209.33 | 1.61% | 1,645 |
| Nov 7, 2025 | 203.54 | 206.14 | 201.58 | 206.14 | 206.02 | -0.16% | 1,191 |
| Nov 6, 2025 | 206.00 | 207.64 | 204.96 | 206.47 | 206.23 | 0.55% | 1,372 |
| Nov 5, 2025 | 204.30 | 207.49 | 202.98 | 205.34 | 205.10 | 0.77% | 521 |
| Nov 4, 2025 | 206.74 | 206.74 | 200.92 | 203.77 | 203.54 | -1.69% | 2,426 |
| Nov 3, 2025 | 208.58 | 211.00 | 206.82 | 207.26 | 207.02 | 0.29% | 5,202 |
| Oct 31, 2025 | 201.69 | 209.26 | 201.69 | 206.67 | 206.43 | 1.33% | 4,750 |
| Oct 30, 2025 | 210.00 | 212.06 | 192.48 | 203.95 | 203.72 | -0.26% | 3,235 |
| Oct 29, 2025 | 202.00 | 205.00 | 199.81 | 204.48 | 204.24 | 1.19% | 1,460 |
| Oct 28, 2025 | 202.10 | 205.17 | 201.70 | 202.08 | 201.85 | -0.26% | 1,630 |
| Oct 27, 2025 | 199.00 | 202.62 | 199.00 | 202.62 | 202.38 | 1.32% | 5,659 |
| Oct 24, 2025 | 200.38 | 202.00 | 198.44 | 199.98 | 199.75 | 0.57% | 1,017 |
| Oct 23, 2025 | 191.02 | 199.40 | 190.77 | 198.85 | 198.62 | 5.27% | 724 |
| Oct 22, 2025 | 198.99 | 200.00 | 188.89 | 188.89 | 188.67 | -3.26% | 1,688 |
| Oct 21, 2025 | 193.50 | 197.53 | 191.80 | 195.25 | 195.02 | 1.34% | 1,370 |
| Oct 20, 2025 | 190.20 | 193.67 | 190.20 | 192.66 | 192.44 | 1.75% | 1,020 |
| Oct 17, 2025 | 189.34 | 191.35 | 185.85 | 189.35 | 189.13 | -0.67% | 3,448 |
| Oct 16, 2025 | 193.50 | 194.25 | 190.62 | 190.62 | 190.40 | -0.49% | 1,655 |
| Oct 15, 2025 | 193.34 | 196.18 | 189.41 | 191.55 | 191.33 | -1.38% | 523 |
| Oct 14, 2025 | 190.45 | 194.51 | 185.85 | 194.23 | 194.00 | 2.09% | 4,273 |
| Oct 13, 2025 | 188.00 | 190.47 | 182.40 | 190.25 | 190.03 | 1.86% | 1,433 |
| Oct 10, 2025 | 190.00 | 190.41 | 185.18 | 186.77 | 186.55 | -1.71% | 3,811 |