Howmet Aerospace Inc. (LON:0TCU)
London
· Delayed Price · Currency is GBP · Price in USD 241.34
-1.00 (-0.41%)
At close: Apr 27, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 243.99 | 245.00 | 236.00 | 241.34 | 241.34 | -0.41% | 2,844 |
| Apr 24, 2026 | 246.16 | 249.89 | 236.00 | 242.34 | 242.34 | -1.58% | 2,043 |
| Apr 23, 2026 | 239.74 | 251.52 | 235.29 | 246.22 | 246.22 | 3.89% | 1,038 |
| Apr 22, 2026 | 249.00 | 254.99 | 233.36 | 236.99 | 236.99 | -4.05% | 3,136 |
| Apr 21, 2026 | 255.60 | 259.30 | 245.72 | 247.00 | 247.00 | -3.17% | 2,815 |
| Apr 20, 2026 | 254.99 | 259.30 | 250.17 | 255.08 | 255.08 | -0.91% | 705 |
| Apr 17, 2026 | 249.83 | 258.92 | 240.00 | 257.43 | 257.43 | 3.86% | 5,396 |
| Apr 16, 2026 | 253.55 | 258.33 | 246.61 | 247.85 | 247.85 | -2.69% | 1,477 |
| Apr 15, 2026 | 259.00 | 260.00 | 252.31 | 254.69 | 254.69 | -1.30% | 3,894 |
| Apr 14, 2026 | 259.10 | 264.99 | 246.56 | 258.04 | 258.04 | 2.48% | 2,227 |
| Apr 13, 2026 | 250.59 | 256.41 | 242.80 | 251.80 | 251.80 | -0.54% | 3,732 |
| Apr 10, 2026 | 254.96 | 258.13 | 249.10 | 253.16 | 253.16 | -0.76% | 1,059 |
| Apr 9, 2026 | 250.09 | 260.00 | 246.00 | 255.10 | 255.10 | 1.41% | 1,713 |
| Apr 8, 2026 | 240.48 | 252.84 | 240.48 | 251.56 | 251.56 | 6.52% | 2,145 |
| Apr 7, 2026 | 236.74 | 239.00 | 228.00 | 236.17 | 236.17 | 0.65% | 1,986 |
| Apr 2, 2026 | 236.20 | 246.22 | 230.00 | 234.65 | 234.65 | -2.04% | 1,278 |
| Apr 1, 2026 | 234.57 | 240.55 | 231.00 | 239.53 | 239.53 | 3.90% | 1,879 |
| Mar 31, 2026 | 222.99 | 233.69 | 219.00 | 230.54 | 230.54 | 3.60% | 2,106 |
| Mar 30, 2026 | 227.90 | 236.74 | 221.82 | 222.53 | 222.53 | -2.62% | 4,787 |
| Mar 27, 2026 | 232.93 | 241.50 | 225.69 | 228.51 | 228.51 | -0.92% | 2,295 |
| Mar 26, 2026 | 242.50 | 242.50 | 229.90 | 230.64 | 230.64 | -4.84% | 1,802 |
| Mar 25, 2026 | 243.06 | 252.41 | 240.01 | 242.36 | 242.36 | 1.31% | 2,136 |
| Mar 24, 2026 | 234.72 | 243.06 | 227.09 | 239.23 | 239.23 | 0.26% | 924 |
| Mar 23, 2026 | 230.02 | 242.00 | 220.00 | 238.61 | 238.61 | 4.06% | 2,137 |
| Mar 20, 2026 | 236.52 | 238.10 | 227.68 | 229.31 | 229.31 | -2.32% | 1,541 |
| Mar 19, 2026 | 243.06 | 243.06 | 230.00 | 234.75 | 234.75 | -3.29% | 1,599 |
| Mar 18, 2026 | 240.47 | 245.28 | 235.51 | 242.73 | 242.73 | 0.54% | 2,050 |
| Mar 17, 2026 | 241.72 | 247.00 | 234.26 | 241.42 | 241.42 | -0.28% | 835 |
| Mar 16, 2026 | 236.74 | 245.86 | 233.85 | 242.10 | 242.10 | 1.61% | 1,667 |
| Mar 13, 2026 | 245.65 | 250.00 | 232.93 | 238.26 | 238.26 | -2.43% | 2,340 |
| Mar 12, 2026 | 250.89 | 255.20 | 239.60 | 244.19 | 244.19 | -2.99% | 4,952 |
| Mar 11, 2026 | 254.12 | 255.68 | 248.57 | 251.72 | 251.72 | -1.01% | 1,402 |
| Mar 10, 2026 | 254.42 | 257.96 | 251.00 | 254.29 | 254.29 | 1.79% | 3,285 |
| Mar 9, 2026 | 244.00 | 251.50 | 241.69 | 249.81 | 249.81 | -0.24% | 2,054 |
| 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 |