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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	120.39	119.28	119.28	120.93	119.28	25
August 14, 2025	122.16	120.71	120.71	122.16	120.71	129
August 13, 2025	121.1	120.57	120.57	122	120.57	249
August 12, 2025	120.65	120.37	120.37	120.65	119.35	61
August 11, 2025	118.83	119.08	119.08	119.08	118.52	62
August 08, 2025	119.39	118.98	118.98	119.39	118.98	1,103
August 07, 2025	119.17	119.01	119.01	119.26	118.96	51
August 06, 2025	119	119.06	119.06	119.61	117.91	726
August 05, 2025	116.43	119.78	119.78	121.06	114.24	561
August 04, 2025	112.08	111.41	111.41	112.59	111.3	725
August 01, 2025	111.04	110	110	111.04	108.76	32
July 31, 2025	112.52	112.83	112.83	113.7	112.26	45
July 30, 2025	113.47	113.02	113.02	113.47	113.02	108
July 29, 2025	114.53	113.62	113.62	114.63	113.62	13
July 28, 2025	117.5	114.53	114.53	117.5	114.45	973
July 25, 2025	114.76	114.76	114.76	114.76	114.76	187
July 24, 2025	113.05	113.35	113.35	113.46	112.47	131
July 23, 2025	113.08	113.49	113.49	113.49	112.55	22
July 22, 2025	112.05	112.64	112.64	112.64	112.05	287
July 21, 2025	113.74	112.84	112.84	113.74	112.84	558
July 18, 2025	113.47	112.8	112.8	114.55	112.8	406
July 17, 2025	113	113.2	113.2	113.64	112.69	75
July 16, 2025	113.49	112.28	112.28	115.21	112.28	210
July 15, 2025	114.81	115	115	115	113.82	145
July 14, 2025	114.45	114.79	114.79	114.79	114.02	237
July 11, 2025	115.25	115	115	115.93	115	629
July 10, 2025	115.4	115.45	115.45	115.45	115.4	33
July 09, 2025	115.47	115.39	115.39	115.87	114.72	113
July 08, 2025	115.09	115.24	115.24	115.43	114	17
July 07, 2025	115.44	115.34	115.34	116.04	114.96	12
July 03, 2025	115	115.92	115.92	115.92	114.46	95
July 02, 2025	113.48	114.43	114.43	114.43	113.48	44
July 01, 2025	113.07	114.44	114.18	114.44	112.86	747
June 30, 2025	112.62	113.05	112.79	113.05	112.62	4
June 27, 2025	112.67	112.79	112.54	113.08	111.89	17
June 26, 2025	112.1	112.19	111.93	112.41	111.48	5
June 25, 2025	111.7	111.23	110.98	112.9	111.03	5
June 24, 2025	112.57	112.21	111.96	112.57	112.06	1,738
June 23, 2025	109.84	110.77	110.52	110.77	109.76	114
June 20, 2025	107.88	109.04	109.04	110.72	107.88	237
June 18, 2025	111.88	111.88	111.88	111.88	111.88	26
June 17, 2025	112.98	112.52	112.52	112.98	112.52	82
June 16, 2025	112.04	113.84	113.84	113.84	112.04	3,970
June 13, 2025	111.07	112.61	112.57	112.61	111.07	203
June 12, 2025	112.99	112.09	112.09	112.99	111.25	102
June 11, 2025	111.71	112.19	112.19	112.19	111.1	30
June 10, 2025	110.72	110.72	110.72	110.72	110.72	1
June 09, 2025	111.42	111.33	111.33	112.96	110.75	50
June 06, 2025	111.73	111.4	111.4	111.73	111.09	4
June 05, 2025	110.37	110.53	110.53	110.53	110.37	33
June 04, 2025	111	111.69	111.69	111.82	109.75	52
June 03, 2025	110.56	110.86	110.86	110.89	110.56	84
June 02, 2025	110.1	109.1	109.1	110.1	107.8	35
May 30, 2025	108.96	108.66	108.66	108.96	108.66	3
May 29, 2025	108.16	108.23	108.23	108.23	108.16	62
May 28, 2025	109.67	108.56	108.56	109.67	108.56	33
May 27, 2025	108.14	108.43	108.43	108.56	107.76	642
May 23, 2025	105.87	107.35	107.35	107.35	105.87	9
May 22, 2025	106.76	106.33	106.33	106.76	106.33	21
May 21, 2025	108.86	107.53	107.53	108.86	106.98	34

Aecom (0H9N.L) LSE