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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	38.93	39	39	39	38.93	21
September 03, 2025	38.94	38.95	38.95	38.95	38.94	442
September 02, 2025	38.99	38.7	38.7	38.99	38.7	21
August 29, 2025	39.91	39.91	39.91	39.91	39.91	54
August 28, 2025	39.74	39.19	39.19	39.74	39.19	5
August 27, 2025	39.51	39.64	39.64	39.64	39.51	430
August 26, 2025	39.46	39.46	39.46	39.46	39.46	73
August 22, 2025	40.15	40.15	40.15	40.15	40.15	11
August 21, 2025	39.68	39.47	39.47	39.68	39.47	115
August 20, 2025	40.02	40.02	40.02	40.02	40.02	32
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

Aramark (0HHB.L) LSE