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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.49	97.52	97.52	98.11	94.49	1,402
February 19, 2026	95.86	94.04	94.04	96.4	94.04	435
February 18, 2026	92.09	94.42	94.42	94.55	91.6	5,584
February 17, 2026	89	91.66	91.66	92.5	88.13	975
February 13, 2026	89.5	90.33	90.33	90.59	87.59	613
February 12, 2026	103	92.24	92.24	103.39	89.95	2,097
February 11, 2026	106	101.9	101.9	108.8	101.38	654
February 10, 2026	108.94	106.04	106.04	111	103.94	516
February 09, 2026	103.46	100.94	100.94	103.46	100.13	397
February 06, 2026	99.8	101.3	101.3	102.54	97.87	773
February 05, 2026	95.7	97.47	97.47	98.03	95	1,282
February 04, 2026	96.46	95.8	95.8	96.66	94.02	246
February 03, 2026	97.54	94.29	94.16	98.5	93.84	555
February 02, 2026	96.43	96.35	96.52	97.06	94.81	789
January 30, 2026	96.4	95.65	95.65	97.88	95	177
January 29, 2026	99.8	96.93	96.93	99.8	96.35	184
January 28, 2026	98.34	97.09	97.09	98.34	95.86	173
January 27, 2026	97.02	95.97	95.97	97.52	95.97	7,513
January 26, 2026	98.8	96.46	96.46	98.8	96.46	704
January 23, 2026	99.8	97.12	97.07	99.8	96.9	1,535
January 22, 2026	98	98.14	98.14	98.14	96.42	143
January 21, 2026	97.5	96.62	95.94	97.5	94.57	324
January 20, 2026	96.89	95.98	95.98	98.01	95.98	363
January 16, 2026	99.79	98.77	99.17	99.96	98.52	122
January 15, 2026	99.34	99.26	99.26	99.39	98.35	34
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

Aecom (0H9N.L) LSE