Air Products and Chemicals, Inc. (0HBH.L) LSE
291.49
-0.6552(-0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
291.49
-0.6552(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 292.15 | 291.49 | 291.49 | 297 | 290.68 | 198 |
| March 12, 2026 | 279.9 | 292.14 | 292.14 | 292.28 | 279.9 | 659 |
| March 11, 2026 | 280 | 276.21 | 276.21 | 280 | 271.28 | 17 |
| March 10, 2026 | 272.52 | 276.65 | 276.65 | 278.91 | 271.49 | 119 |
| March 09, 2026 | 267 | 273.93 | 273.93 | 274.74 | 267 | 275 |
| March 06, 2026 | 275 | 273.51 | 273.51 | 276.94 | 271.45 | 29 |
| March 05, 2026 | 273.43 | 277.34 | 277.34 | 277.34 | 273.43 | 42 |
| March 04, 2026 | 269.31 | 273.69 | 273.69 | 276.87 | 264.17 | 709 |
| March 03, 2026 | 271.95 | 274.19 | 274.19 | 274.19 | 268.57 | 61 |
| March 02, 2026 | 268.14 | 276.23 | 276.23 | 278.81 | 268.14 | 132 |
| February 27, 2026 | 279.03 | 275.34 | 275.34 | 279.03 | 273.3 | 213 |
| February 26, 2026 | 279.99 | 277.02 | 277.02 | 281.28 | 274.68 | 410 |
| February 25, 2026 | 282.69 | 280.3 | 280.3 | 282.76 | 277.99 | 353 |
| February 24, 2026 | 281 | 281.02 | 281.02 | 286.57 | 280.59 | 113 |
| February 23, 2026 | 277.93 | 282.22 | 282.22 | 283.9 | 277.93 | 262 |
| February 20, 2026 | 276.69 | 281.39 | 0 | 284.14 | 276.69 | 199 |
| February 19, 2026 | 281.9 | 281.22 | 0 | 281.9 | 279.98 | 104 |
| February 18, 2026 | 281.61 | 281.83 | 0 | 282.04 | 277.45 | 122 |
| February 17, 2026 | 275.34 | 278.33 | 0 | 281.75 | 275 | 116 |
| February 13, 2026 | 281.75 | 282.75 | 0 | 286.06 | 278.02 | 479 |
| February 12, 2026 | 292.71 | 292.45 | 0 | 296.32 | 290.99 | 470 |
| February 11, 2026 | 290.16 | 293.24 | 0 | 293.84 | 290.11 | 53 |
| February 10, 2026 | 283.12 | 291.84 | 0 | 292.51 | 283.12 | 163 |
| February 09, 2026 | 283.17 | 283.47 | 0 | 283.99 | 280.57 | 405 |
| February 06, 2026 | 283.41 | 283.73 | 0 | 286.7 | 279.47 | 754 |
| February 05, 2026 | 283.89 | 282.81 | 0 | 287.82 | 282.81 | 107 |
| February 04, 2026 | 279.05 | 283.12 | 0 | 286.12 | 276.63 | 2,235 |
| February 03, 2026 | 273.72 | 275.56 | 0 | 275.56 | 272.71 | 147 |
| February 02, 2026 | 270.23 | 272.23 | 0 | 274.7 | 268.34 | 199 |
| January 30, 2026 | 256.35 | 271.83 | 0 | 272.21 | 256.35 | 2,676 |
| January 29, 2026 | 258.23 | 254.9 | 0 | 258.35 | 254.01 | 576 |
| January 28, 2026 | 260.29 | 255.81 | 0 | 260.67 | 255.81 | 260 |
| January 27, 2026 | 263.1 | 260 | 0 | 263.1 | 260 | 89 |
| January 26, 2026 | 262.99 | 263.04 | 0 | 264 | 261.64 | 198 |
| January 23, 2026 | 262 | 260.3 | 0 | 265.54 | 259.78 | 107 |
| January 22, 2026 | 260 | 266.65 | 0 | 266.65 | 260 | 276 |
| January 21, 2026 | 260.29 | 258.95 | 0 | 261.19 | 253.87 | 102 |
| January 20, 2026 | 264.02 | 259.99 | 0 | 264.8 | 259.91 | 140 |
| January 16, 2026 | 265.98 | 267.1 | 0 | 267.1 | 264.65 | 111 |
| January 15, 2026 | 268.95 | 266.3 | 0 | 270.93 | 266.3 | 95 |
| January 14, 2026 | 266 | 269.57 | 0 | 270.48 | 266 | 102 |
| January 13, 2026 | 266.4 | 266.27 | 0 | 267.68 | 265.16 | 316 |
| January 12, 2026 | 262.7 | 266.5 | 0 | 266.5 | 262.7 | 143 |
| January 09, 2026 | 261.57 | 264.03 | 0 | 264.29 | 260.27 | 2,110 |
| January 08, 2026 | 261.68 | 263.11 | 0 | 264.15 | 260.3 | 973 |
| January 07, 2026 | 257.96 | 257.54 | 0 | 258.19 | 255.71 | 172 |
| January 06, 2026 | 256.03 | 256.82 | 0 | 257.65 | 253.33 | 871 |
| January 05, 2026 | 249.27 | 253.45 | 0 | 255.53 | 247.8 | 800 |
| January 02, 2026 | 246.32 | 248.03 | 0 | 248.88 | 244.35 | 116 |
| December 31, 2025 | 248 | 248.23 | 0 | 249.07 | 248 | 29 |
| December 30, 2025 | 250.56 | 248.92 | 0 | 250.56 | 246.77 | 93 |
| December 29, 2025 | 249.12 | 247.93 | 0 | 249.12 | 247.01 | 27 |
| December 24, 2025 | 245.43 | 245.43 | 0 | 245.43 | 245.43 | 11 |
| December 23, 2025 | 243.03 | 242.53 | 0 | 245.23 | 242.53 | 419 |
| December 22, 2025 | 240 | 244.57 | 0 | 244.8 | 239.96 | 206 |
| December 19, 2025 | 244.64 | 243.07 | 0 | 245.02 | 239 | 280 |
| December 18, 2025 | 247.66 | 247.38 | 0 | 248.62 | 247.32 | 202 |
| December 17, 2025 | 244.14 | 245.59 | 0 | 247.56 | 244.14 | 367 |
| December 16, 2025 | 242.62 | 241.71 | 0 | 245 | 241.28 | 3,329 |
| December 15, 2025 | 244.02 | 242.95 | 0 | 244.02 | 240.07 | 343 |