Aramark - 0HHB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.75	39.72	39.72	39.75	39.58	185
August 15, 2025	39.61	39.61	39.61	39.61	39.61	8
August 14, 2025	40.31	40.31	40.31	40.31	40.31	45
August 13, 2025	39.84	40.24	40.24	40.26	39.84	50
August 12, 2025	39.58	39.57	39.57	39.58	39.57	69
August 11, 2025	39.92	39.92	39.92	39.92	39.92	2
August 08, 2025	39.9	39.81	39.81	41.07	39.59	202
August 07, 2025	39.16	39.16	39.16	39.16	39.16	0
August 06, 2025	41.21	41.21	41.21	41.21	41.21	8
August 05, 2025	39.72	40.84	40.73	40.95	39.29	208
August 04, 2025	42.3	42.81	42.7	42.81	42.3	64
August 01, 2025	42.55	41.63	41.52	42.55	41.46	115
July 31, 2025	42.8	42.8	42.69	42.8	42.8	21
July 30, 2025	43.12	43.12	43.01	43.12	43.12	3
July 29, 2025	43.39	43.42	43.31	43.56	43.39	27
July 28, 2025	43.82	43.5	43.39	43.82	43.5	268
July 24, 2025	43.87	43.51	43.39	43.87	43.51	63
July 23, 2025	44.34	44.29	44.18	44.34	44.28	117
July 22, 2025	43.71	43.71	43.59	43.71	43.71	15
July 21, 2025	43.15	43.3	43.19	43.3	43.15	36
July 18, 2025	43.22	43.22	43.22	43.22	43.22	9
July 17, 2025	43.17	43.03	43.03	43.17	42.51	140
July 16, 2025	42.85	42.82	42.82	42.85	42.62	412
July 15, 2025	43.67	43.36	43.36	43.67	43.28	167
July 14, 2025	43.37	43.73	43.73	43.96	43.37	292
July 11, 2025	43.36	43.36	43.36	43.36	43.36	203
July 10, 2025	43	43.5	43.5	43.5	43	62
July 09, 2025	42.98	42.89	42.89	42.98	42.66	278
July 08, 2025	42.52	42.52	42.52	42.52	42.52	4
July 07, 2025	42.76	42.26	42.26	42.76	42.16	53
July 02, 2025	42.84	42.84	42.84	42.84	42.84	16
July 01, 2025	42.59	42.57	42.57	42.77	42.54	4,717
June 27, 2025	41.88	41.86	41.86	41.95	41.86	18
June 26, 2025	41.54	41.53	41.53	41.54	41.15	32
June 24, 2025	40.82	40.78	40.78	40.82	40.78	173
June 23, 2025	39.77	39.77	39.77	39.77	39.77	255
June 20, 2025	40.29	40.29	40.29	40.29	40.29	3
June 18, 2025	39.58	39.9	39.9	39.9	39.58	53
June 17, 2025	39.84	39.3	39.3	39.84	39.3	107
June 13, 2025	40.35	40.35	40.35	40.35	40.35	53
June 12, 2025	39.92	40.38	40.38	40.38	39.92	1,148
June 11, 2025	39.65	39.92	39.92	39.92	39.65	47
June 10, 2025	39.25	39.49	39.49	39.52	39.23	291
June 09, 2025	39.66	39.68	39.68	40.13	39.36	982
June 06, 2025	39.9	39.93	39.93	40.09	39.9	465
June 05, 2025	40.12	40	40	40.15	39.96	597
June 04, 2025	40.34	40.65	40.65	40.65	40.34	15
June 03, 2025	40.01	40.48	40.48	40.48	40.01	136
June 02, 2025	40.27	39.58	39.58	40.27	39.54	1,094
May 30, 2025	40.47	40.53	40.53	40.56	40.42	931
May 29, 2025	40.5	39.89	39.89	40.51	39.89	1,051
May 28, 2025	39.98	40.06	40.06	40.34	39.98	3,172
May 27, 2025	39.17	39.17	39.17	39.17	39.17	20
May 23, 2025	38.55	38.55	38.55	38.55	38.55	12
May 22, 2025	38.99	38.99	38.99	38.99	38.99	50
May 21, 2025	39.32	39.29	39.29	39.32	39.29	4
May 20, 2025	39.63	39.83	39.83	39.83	39.63	80
May 19, 2025	39.2	39.78	39.78	39.78	39.09	122
May 16, 2025	38.64	38.98	38.98	38.98	38.64	109
May 15, 2025	39.01	38.41	38.41	39.01	38.39	877

Aramark (0HHB.L) LSE