Alstom SA (GB:0J2R)
LSE:0J2R
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
17.27
17.45
17.10
17.14
17.14
+0.17%
1,242,493
3.52
May 28, 2026
17.13
17.17
16.96
17.11
17.11
-0.24%
634,858
1.85
May 27, 2026
17.05
17.59
17.15
17.15
17.15
-0.42%
10,000
0.03
May 26, 2026
17.03
17.34
16.96
17.23
17.23
+0.94%
30,350
0.09
May 25, 2026
17.12
17.22
16.98
17.07
17.07
+1.16%
90,332
0.25
May 22, 2026
16.75
16.88
16.70
16.87
16.87
+0.81%
24,363
0.07
May 21, 2026
17.04
17.11
16.70
16.74
16.74
-0.98%
284,220
0.81
May 20, 2026
16.90
16.97
16.67
16.90
16.90
+0.96%
1,914,531
5.99
May 19, 2026
16.91
17.31
16.60
16.74
16.74
+0.24%
523,216
1.68
May 18, 2026
17.10
17.06
16.60
16.70
16.70
-2.91%
44,978
0.14
May 15, 2026
17.75
17.77
17.03
17.20
17.20
-2.38%
33,874
0.11
May 14, 2026
17.29
17.64
17.23
17.62
17.62
+2.74%
1,859
<0.01
May 13, 2026
17.41
17.71
16.97
17.15
17.15
+0.88%
150,784
0.49
May 12, 2026
17.70
17.30
16.83
17.00
17.00
-1.28%
16,897
0.05
May 11, 2026
17.65
17.60
16.93
17.22
17.22
-0.20%
35,308
0.11
May 08, 2026
17.53
17.66
17.24
17.26
17.26
-1.60%
486,500
1.54
May 07, 2026
17.78
17.84
17.53
17.54
17.54
-1.68%
232,437
0.74
May 06, 2026
17.20
18.01
17.17
17.84
17.84
+4.57%
249,672
0.81
May 05, 2026
17.02
17.16
16.83
17.06
17.06
+1.19%
81,743
0.25
May 04, 2026
17.15
17.17
16.80
16.86
16.86
-1.32%
7,490
0.02
May 01, 2026
17.08
17.22
15.93
17.08
17.08
0.00%
0
0.00
Apr 30, 2026
16.80
17.22
15.93
17.08
17.08
+4.56%
141,683
0.42
Apr 29, 2026
16.60
16.55
16.25
16.34
16.34
-1.03%
400,771
1.21
Apr 28, 2026
16.40
16.56
16.30
16.51
16.51
+1.13%
10,942
0.03
Apr 27, 2026
16.90
16.92
16.23
16.32
16.32
-1.60%
34,480
0.10
Apr 24, 2026
16.90
16.99
16.42
16.59
16.59
-2.67%
65,466
0.20
Apr 23, 2026
17.04
17.37
16.89
17.04
17.04
+0.06%
106,313
0.31
Apr 22, 2026
17.59
17.63
16.75
17.03
17.03
-0.41%
355,275
1.07
Apr 21, 2026
17.59
17.62
16.92
17.10
17.10
+0.50%
1,797,550
5.90
Apr 20, 2026
16.70
17.60
16.35
17.02
17.02
+2.62%
736,510
2.51
Apr 17, 2026
6.86
19.30
15.05
16.58
16.58
-27.41%
1,730,445
6.51
Apr 16, 2026
23.04
23.31
22.37
22.84
22.84
+0.57%
1,110,715
4.18
Apr 15, 2026
23.20
23.34
22.42
22.71
22.71
-0.56%
402,395
1.55
Apr 14, 2026
22.60
22.97
22.00
22.84
22.84
+2.05%
475,142
1.89
Apr 13, 2026
23.00
23.10
22.38
22.38
22.38
-3.87%
160,504
0.64
Apr 10, 2026
23.59
23.94
22.87
23.28
23.28
-0.31%
2,775,034
13.45
Apr 09, 2026
25.00
24.88
23.00
23.35
23.35
-7.48%
831,543
4.23
Apr 08, 2026
26.11
25.94
25.01
25.24
25.24
+6.27%
188,832
0.98
Apr 07, 2026
23.54
24.60
23.74
23.75
23.75
-0.92%
1,459
<0.01
Apr 06, 2026
23.97
24.64
23.78
23.97
23.97
0.00%
0
0.00
Apr 03, 2026
23.97
24.64
23.78
23.97
23.97
0.00%
0
0.00
Apr 02, 2026
24.13
24.64
23.78
23.97
23.97
-3.66%
10,487
0.05
Apr 01, 2026
26.16
25.45
24.74
24.88
24.88
+2.56%
2,130
<0.01
Mar 31, 2026
23.21
24.48
23.21
24.26
24.26
+5.07%
109,954
0.48
Mar 30, 2026
23.83
23.53
23.02
23.09
23.09
-1.83%
117,302
0.51
Mar 27, 2026
23.94
23.78
23.23
23.52
23.52
-0.72%
101,525
0.45
Mar 26, 2026
24.36
24.33
23.58
23.69
23.69
-2.90%
453,937
2.06
Mar 25, 2026
24.00
24.82
23.82
24.40
24.40
+2.04%
3,894
0.02
Mar 24, 2026
24.05
24.07
23.64
23.91
23.91
-0.21%
4,975
0.02
Mar 23, 2026
23.00
24.33
22.48
23.96
23.96
+3.32%
18,793
0.09
Rows: