Shares Magazine
n/a+0.20 (+1.33%)01 Apr 2025, 14:34
Organon & CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $14.57 | $14.57 | $14.36 | $14.41 | 8,818 |
| Mar 27, 2025 | $14.67 | $14.74 | $14.43 | $14.43 | 710 |
| Mar 26, 2025 | $14.64 | $14.70 | $14.48 | $14.68 | 1,037 |
| Mar 25, 2025 | $15.31 | $15.34 | $14.83 | $14.83 | 1,665 |
| Mar 24, 2025 | $15.47 | $15.77 | $15.28 | $15.52 | 988 |
| Mar 21, 2025 | $15.54 | $15.58 | $15.53 | $15.56 | 251 |
| Mar 20, 2025 | $15.78 | $15.78 | $15.47 | $15.64 | 1,291 |
| Mar 19, 2025 | $15.60 | $15.82 | $15.59 | $15.81 | 3,063 |
| Mar 18, 2025 | $15.61 | $15.66 | $15.57 | $15.57 | 509 |
| Mar 17, 2025 | $15.57 | $15.77 | $15.45 | $15.72 | 596 |
| Mar 14, 2025 | $15.15 | $15.33 | $14.90 | $15.30 | 271 |
| Mar 13, 2025 | $15.32 | $15.37 | $14.93 | $15.17 | 525 |
| Mar 12, 2025 | $15.25 | $15.40 | $15.04 | $15.10 | 3,814 |
| Mar 11, 2025 | $15.64 | $15.64 | $15.40 | $15.63 | 3,439 |
| Mar 10, 2025 | $15.65 | $16.05 | $15.55 | $15.55 | 7,193 |
| Mar 7, 2025 | $14.84 | $15.56 | $14.84 | $15.56 | 8,147 |
| Mar 6, 2025 | $14.36 | $14.58 | $14.27 | $14.58 | 1,706 |
| Mar 5, 2025 | $14.58 | $14.58 | $14.34 | $14.35 | 124 |
| Mar 4, 2025 | $14.40 | $14.50 | $14.14 | $14.50 | 2,624 |
| Mar 3, 2025 | $15.02 | $15.04 | $14.45 | $14.48 | 2,143 |
| Feb 28, 2025 | $14.98 | $15.06 | $14.76 | $14.76 | 1,289 |
| Feb 27, 2025 | $15.48 | $15.48 | $15.14 | $15.15 | 2,332 |
| Feb 26, 2025 | $16.04 | $16.04 | $15.45 | $15.46 | 1,322 |
| Feb 25, 2025 | $15.13 | $15.96 | $15.10 | $15.94 | 748 |
| Feb 24, 2025 | $15.30 | $15.30 | $15.06 | $15.19 | 6,764 |
| Feb 21, 2025 | $15.63 | $15.78 | $15.38 | $15.53 | 1,165 |
| Feb 20, 2025 | $15.66 | $15.86 | $15.53 | $15.62 | 6,766 |
| Feb 19, 2025 | $15.75 | $15.75 | $15.29 | $15.48 | 821 |
| Feb 18, 2025 | $15.52 | $15.73 | $15.33 | $15.55 | 5,176 |
| Feb 14, 2025 | $16.39 | $16.47 | $15.33 | $15.66 | 5,911 |
| Feb 13, 2025 | $14.40 | $17.20 | $14.40 | $16.33 | 9,820 |
| Feb 12, 2025 | $14.83 | $15.09 | $14.83 | $14.90 | 2,090 |
| Feb 11, 2025 | $14.92 | $14.94 | $14.91 | $14.91 | 38 |
| Feb 10, 2025 | $14.72 | $14.96 | $14.70 | $14.93 | 1,250 |
| Feb 7, 2025 | $14.90 | $14.90 | $14.64 | $14.64 | 4,076 |
| Feb 6, 2025 | $15.36 | $15.36 | $14.98 | $14.98 | 524 |
| Feb 5, 2025 | $15.01 | $15.20 | $14.74 | $15.19 | 1,407 |
| Feb 4, 2025 | $14.96 | $15.06 | $14.91 | $14.98 | 826 |
| Feb 3, 2025 | $15.15 | $15.32 | $14.88 | $14.88 | 6,374 |
| Jan 31, 2025 | $15.90 | $15.90 | $15.61 | $15.64 | 3,631 |
| Jan 30, 2025 | $15.65 | $16.14 | $15.65 | $16.14 | 136 |
| Jan 29, 2025 | $16.06 | $16.06 | $15.92 | $15.94 | 830 |
| Jan 28, 2025 | $16.25 | $16.38 | $16.11 | $16.13 | 549 |
| Jan 27, 2025 | $15.97 | $16.08 | $15.81 | $15.99 | 642 |
| Jan 24, 2025 | $16.32 | $16.37 | $16.09 | $16.14 | 418 |
| Jan 23, 2025 | $15.91 | $16.28 | $15.71 | $16.28 | 953 |
| Jan 22, 2025 | $15.80 | $15.94 | $15.80 | $15.92 | 598 |
| Jan 21, 2025 | $15.90 | $15.92 | $15.36 | $15.38 | 1,072 |
| Jan 17, 2025 | $16.11 | $16.18 | $16.03 | $16.04 | 1,601 |
| Jan 16, 2025 | $15.61 | $16.02 | $15.54 | $16.02 | 571 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 179.00 | 5.79 |
| B&M European Value Retail S.A. | 273.10 | 4.88 |
| Auction Technology Group PLC | 609.00 | 4.82 |
| Rolls-Royce Holdings PLC | 781.80 | 4.38 |
| Caledonia Investments PLC | 3,675.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 498.60 | -9.35 |
| Wpp PLC | 557.00 | -4.16 |
| Asos PLC | 282.00 | -3.29 |
| Petershill Partners PLC | 230.00 | -3.16 |
| Crest Nicholson Holdings PLC | 164.60 | -3.01 |
| Close Brothers Group PLC | 270.60 | -2.73 |