Aecom - 0H9N.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	98.12	97.35	98.4	98.39	96.4	75
January 13, 2026	98.95	98.51	98.51	99.72	98.16	91
January 12, 2026	99.87	100.24	100.39	100.47	98.96	114
January 09, 2026	99.72	100.2	100.2	100.51	98.25	388
January 08, 2026	98.82	99.33	99.33	100.79	98.56	862
January 07, 2026	99.82	98.82	98.82	100.39	98.48	67
January 06, 2026	100	99.27	99.27	100	97.1	348
January 05, 2026	98.4	98.09	97.78	99.23	96.71	665
January 02, 2026	95.84	96	95.7	96.63	95.35	502
December 31, 2025	98.16	95.79	95.49	98.16	95.79	37
December 30, 2025	97.28	96.86	96.55	97.3	96.15	116
December 29, 2025	97.42	96.83	96.83	97.58	96.39	106
December 24, 2025	97.42	97.43	97.96	98.85	97	22
December 23, 2025	97.7	97.12	97.12	97.7	97.1	432
December 22, 2025	98.19	97.33	97.33	98.31	96.91	53
December 19, 2025	95.87	97.74	97.74	97.92	95.87	249
December 18, 2025	98	97.31	97.31	98	97.24	716
December 17, 2025	99	96.79	96.79	99	96.79	354
December 16, 2025	98.47	97.41	97.41	98.57	97.41	335
December 15, 2025	98.71	98.55	98.55	98.79	98	598
December 12, 2025	100.04	98.68	99.56	100.97	98.68	608
December 11, 2025	99.35	100.49	100.49	100.49	99.12	193
December 10, 2025	100.51	99.15	99.15	101.38	98.53	184
December 09, 2025	101.22	102.07	102.07	102.53	101.12	60
December 08, 2025	103.02	102.81	102.81	103.4	102	215
December 05, 2025	105.06	103.13	103.13	105.06	103.13	225
December 04, 2025	103.27	104.71	104.71	104.71	103.05	155
December 03, 2025	101.98	102.87	102.87	103.14	101.89	1,462
December 02, 2025	102.07	102.04	102.04	103.3	101.15	501
December 01, 2025	105.46	103.21	103.21	105.46	101.9	122
November 28, 2025	105.99	104.34	103.3	107.44	103.14	3,857
November 26, 2025	104.68	106.07	106.12	106.19	103.91	949
November 25, 2025	103	103.01	103.01	104.52	102.92	407
November 24, 2025	104.18	104.49	104.49	105.69	103.66	287
November 21, 2025	104.75	104.11	104.11	105.46	103	534
November 20, 2025	113.27	106.28	106.28	115.51	106.09	493
November 19, 2025	124.57	117.52	117.52	126.99	116.79	1,243
November 18, 2025	132.5	127.47	127.47	132.5	123.78	2,204
November 17, 2025	133.11	132.41	132.41	134.84	132.41	26
November 14, 2025	131.87	132.84	132.84	133.94	131.13	252
November 13, 2025	134.25	133.65	133.65	135.09	133.65	116
November 12, 2025	131.45	132.7	132.7	132.86	131.45	41
November 11, 2025	130.45	131.84	131.84	131.94	129.87	68
November 10, 2025	132.03	130.43	130.43	132.03	130.07	60
November 07, 2025	128.01	129.04	129.04	130.64	127.45	127
November 06, 2025	132.6	130.11	130.11	132.99	129.78	31
November 05, 2025	132.33	132.45	132.45	132.45	129.32	67
November 04, 2025	129.78	130.85	130.85	131.27	127.54	180
November 03, 2025	133.09	133.27	133.15	134.34	132.02	58
October 31, 2025	133.08	134.72	134.72	134.72	133.08	41
October 30, 2025	132.44	133.35	133.35	134.89	132.02	110
October 29, 2025	131.2	133.35	133.35	134.58	131.2	90
October 28, 2025	131.66	131.93	131.93	133.4	131.66	210
October 27, 2025	134.11	132.33	132.33	134.99	132.27	128
October 24, 2025	133.97	133.48	133.48	134.4	133.48	54
October 23, 2025	131.57	132.45	132.49	132.5	130.15	103
October 22, 2025	134.87	131.02	131.02	134.87	130.08	123
October 21, 2025	133.42	134.64	134.64	134.64	132.94	210
October 20, 2025	132.04	134.15	134.15	134.15	132.04	270
October 17, 2025	130.69	131.8	131	131.8	130.41	30

Aecom (0H9N.L) LSE