Aflac Incorporated - 0H68.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	107.62	111.2	111.25	111.25	107.62	209
September 25, 2025	108.63	108.85	108.85	110.1	108.63	303
September 24, 2025	108.19	108.83	108.83	108.83	108.19	482
September 23, 2025	107.07	108.32	108.32	109.01	107.07	353
September 22, 2025	107.92	107.49	107.49	107.92	107.48	100
September 19, 2025	108.38	108.32	108.32	108.38	107.97	90,676
September 18, 2025	108.68	109.24	109.24	109.26	108.21	63
September 17, 2025	107.74	109.55	109.55	109.55	107.74	117
September 16, 2025	107.85	107.49	107.49	108.41	106.98	406
September 15, 2025	108.88	108.64	108.64	109.2	108.33	467
September 12, 2025	108.4	109.38	109.38	109.38	108.12	553
September 11, 2025	106.98	108.07	108.07	108.21	106.98	357
September 10, 2025	105.86	106.64	106.64	106.75	105.65	138
September 09, 2025	105.69	106.57	106.57	106.57	105.69	0
September 08, 2025	106.25	106.2	106.2	106.68	104.87	2,668
September 05, 2025	108.75	106.51	106.51	108.85	106.51	431
September 04, 2025	107.16	108.44	107.69	108.44	107.1	368
September 03, 2025	105.13	106.24	106.24	106.24	105.06	122
September 02, 2025	106.65	105.15	105.15	106.65	105.15	458
August 29, 2025	106.53	107.04	107.04	107.05	106.53	451
August 28, 2025	107.21	106.28	106.28	107.46	106.28	651
August 27, 2025	108.21	107.93	107.93	108.33	107.51	1,398
August 26, 2025	106.89	107.76	107.76	107.83	106.87	296
August 22, 2025	108.7	108.95	108.95	109.5	108.65	437
August 21, 2025	107.51	107.99	107.99	108.52	107.51	165
August 20, 2025	107.15	108.01	108.01	108.54	106.73	320
August 19, 2025	106.3	106.56	105.98	106.95	105.71	93
August 18, 2025	105.48	105.24	105.24	105.75	104.98	264
August 15, 2025	105.53	105.71	105.71	105.98	105.42	112
August 14, 2025	105.48	105.09	105.09	105.93	105.05	77
August 13, 2025	103.99	105.37	105.37	105.37	103.8	2,700
August 12, 2025	103.46	103.83	103.83	104.97	103.46	50
August 11, 2025	104.2	104.01	104.01	104.2	103.49	3,000
August 08, 2025	102.82	103.68	103.68	103.73	101.49	232
August 07, 2025	102.5	101.99	101.99	103.52	101.61	298
August 06, 2025	99.72	101.89	101.89	102.28	97.47	143
August 05, 2025	98.89	99.4	99.4	99.42	98.65	1,518
August 04, 2025	98.51	97.92	97.92	98.92	97.88	223
August 01, 2025	99.37	97.75	97.75	99.48	97	544
July 31, 2025	98.34	99.89	99.89	99.99	98.34	293
July 30, 2025	100.66	99.43	99.43	100.8	99.32	733
July 29, 2025	101.57	101.47	101.47	101.99	101.27	410
July 28, 2025	102.75	102.74	102.74	103.07	101.68	153
July 25, 2025	103	103.2	103.2	103.32	102.38	257
July 24, 2025	102.6	102.87	102.87	103.15	102.32	655
July 23, 2025	102.85	102.41	102.41	102.85	102.14	196
July 22, 2025	101.42	102.11	102.11	102.27	101.12	110
July 21, 2025	102.79	101.77	101.77	103.08	101.51	222
July 18, 2025	101.52	101.71	101.71	102.23	101.22	107
July 17, 2025	101.14	100.91	100.91	101.39	100.78	242
July 16, 2025	103.4	100.57	100.57	103.4	100.16	2,000
July 15, 2025	105	101.04	101.04	105	101.01	331
July 14, 2025	101.33	102.18	102.18	102.28	101.17	328
July 11, 2025	101.63	101.81	101.81	101.81	101.5	57
July 10, 2025	101.73	102.11	102.11	102.11	101.32	63
July 09, 2025	102.87	102.95	102.95	103	101.72	229
July 08, 2025	102.82	103.12	103.12	103.12	102.12	49
July 07, 2025	104.24	103.61	103.61	104.62	103.53	113
July 03, 2025	104.14	104.29	104.29	104.62	103.67	71
July 02, 2025	105.53	103.6	103.6	105.82	102.95	63,450

Aflac Incorporated (0H68.L) LSE