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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	37.14	37.61	37.61	37.61	37.14	202
December 01, 2025	36.67	37.47	37.47	37.47	36.48	49
November 28, 2025	37.2	37.2	37.2	37.2	37.2	7
November 26, 2025	37.68	37.68	37.68	37.68	37.68	4
November 25, 2025	37.64	37.64	37.64	37.64	37.64	3
November 24, 2025	37.77	37.87	37.87	37.95	37.66	131
November 21, 2025	36.94	38	38	38	36.94	125
November 20, 2025	37.09	36.89	36.89	37.09	36.89	29
November 19, 2025	36.95	37.02	37.02	37.02	36.95	106
November 18, 2025	35.78	36.24	36.24	36.65	35.78	3,436
November 17, 2025	35.8	36.44	36.44	37.04	33.75	2,442
November 14, 2025	38.23	38.05	38.05	38.38	38.05	68
November 13, 2025	38.44	38.69	38.69	38.85	38.44	390
November 12, 2025	38.12	38.12	38.12	38.12	38.12	13
November 11, 2025	38.07	38.07	38.07	38.07	38.07	23
November 10, 2025	37.6	37.6	37.6	37.6	37.6	24
November 07, 2025	37.33	37.33	37.33	37.33	37.33	49
November 06, 2025	37.45	37.48	37.48	37.48	37.45	7
November 05, 2025	37.63	37.56	37.56	37.63	37.56	19
November 04, 2025	37.75	37.6	37.6	37.75	37.6	623
November 03, 2025	37.97	37.97	37.97	37.97	37.97	190
October 31, 2025	38.31	38.01	38.01	38.31	38.01	199
October 30, 2025	38.95	38.91	38.91	38.95	38.91	42
October 29, 2025	39.3	39.3	39.3	39.3	39.3	5
October 28, 2025	40.03	39.37	39.37	40.16	39.26	126
October 27, 2025	39.99	40.01	40.01	40.01	39.99	455
October 24, 2025	40	40.08	40.08	40.11	40	28
October 23, 2025	39.94	39.97	39.97	39.97	39.94	101
October 22, 2025	40.01	40.01	40.01	40.01	40.01	860
October 21, 2025	37.92	39.32	39.32	39.32	37.92	103
October 20, 2025	38.86	38.96	38.96	38.96	38.86	10
October 17, 2025	38.38	38.37	38.37	38.38	38.37	236
October 16, 2025	38.96	38.73	38.73	39.12	38.73	49
October 15, 2025	40.14	39.85	39.85	40.14	39.85	11
October 14, 2025	39.03	39.47	39.47	39.47	39.03	396
October 13, 2025	39.4	39.92	39.92	40.37	39.4	83
October 10, 2025	39.43	39.16	39.16	39.44	39.16	794
October 09, 2025	39.03	39.92	39.92	40.68	39.03	183
October 08, 2025	38.33	38.73	38.73	38.73	38.29	5,656
October 07, 2025	39.05	39.18	39.18	39.18	38.84	30
October 06, 2025	38.85	38.85	38.85	39.15	38.85	15
October 03, 2025	38.55	38.4	38.4	38.55	38.4	15
October 01, 2025	37.57	37.95	37.95	38.17	37.57	31
September 30, 2025	38.19	38.31	38.31	38.31	38.19	55
September 29, 2025	38.64	38.5	38.5	38.64	38.5	52
September 26, 2025	38.16	38.16	38.16	38.16	38.16	11
September 25, 2025	37.2	37.2	37.2	37.2	37.2	41
September 24, 2025	37.97	38.22	38.22	38.22	37.97	40
September 23, 2025	37.78	37.94	37.94	37.94	37.78	176
September 22, 2025	37.39	37.56	37.56	37.56	37.39	401
September 18, 2025	37.58	37.65	37.65	37.65	37.58	100
September 17, 2025	37.73	37.85	37.85	37.85	37.73	133
September 16, 2025	37.91	37.53	37.53	38.13	37.53	118
September 15, 2025	38.65	38.46	38.46	38.65	38.46	38
September 12, 2025	38.73	38.44	38.44	38.85	38.34	497
September 11, 2025	38.2	38.51	38.51	38.8	38.2	1,483
September 10, 2025	38.26	38.26	38.26	38.26	38.26	8
September 09, 2025	38.13	38.28	38.28	38.28	38.13	60
September 08, 2025	38.61	38.6	38.6	38.84	38.6	358
September 05, 2025	39.07	39.38	39.38	39.38	39.07	36

Aramark (0HHB.L) LSE