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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.73	40.81	40.81	41	40.73	17
February 19, 2026	40.13	40.25	40.25	40.25	40.13	12
February 18, 2026	40.19	39.9	39.9	40.26	39.9	124
February 17, 2026	39.36	39.28	39.28	39.78	38.86	17
February 13, 2026	38.5	39.15	39.15	39.16	38.37	907
February 12, 2026	42.75	39.06	39.06	42.75	38.97	566
February 11, 2026	41.77	42.72	42.72	42.72	41.42	940
February 10, 2026	39.76	41.11	41.11	41.11	39.76	1,276
February 09, 2026	38.38	38.38	38.38	38.38	38.38	46
February 06, 2026	38.93	38.99	38.99	38.99	38.93	13
February 05, 2026	38.85	38.59	38.59	38.85	38.43	24
February 04, 2026	38.64	38.64	38.64	38.64	38.64	104
February 03, 2026	37.99	38.42	38.42	38.42	37.99	49
February 02, 2026	38.19	38.47	38.47	38.51	38.19	37
January 30, 2026	38.79	38.69	38.69	38.79	38.69	34
January 29, 2026	38.63	38.41	38.41	39	38.41	46
January 28, 2026	38.81	38.81	38.81	38.81	38.81	3
January 27, 2026	38.64	38.64	38.64	38.64	38.64	5,253
January 26, 2026	38.52	38.84	38.84	38.84	38.49	87
January 23, 2026	39.13	39.36	39.36	39.36	39.13	26
January 22, 2026	39.67	39.67	39.67	39.67	39.67	14
January 21, 2026	39.21	39.21	39.21	39.21	39.21	4
January 20, 2026	39.08	38.94	38.94	39.27	38.94	136
January 16, 2026	38.86	39.44	39.44	39.44	38.86	448
January 15, 2026	39.07	39.03	39.03	39.07	39.03	21
January 14, 2026	38.54	38.54	38.54	38.54	38.54	11
January 13, 2026	38.26	38.05	38.05	38.26	38.05	17
January 12, 2026	38.69	38.93	38.93	38.93	38.69	230
January 09, 2026	38.7	38.39	38.39	38.7	38.39	48
January 08, 2026	38.16	39.27	39.27	39.27	38.16	29
January 07, 2026	38.52	38.52	38.52	38.52	38.52	12
January 06, 2026	38.44	38.22	38.22	38.44	38.22	2
January 05, 2026	37.22	36.16	36.16	37.22	36.16	5
January 02, 2026	36.36	36.36	36.36	36.36	36.36	1
December 31, 2025	37.15	37.08	37.08	37.16	37.08	35
December 29, 2025	37.43	37.43	37.43	37.43	37.43	13
December 24, 2025	37.6	37.8	37.92	37.92	37.6	400
December 22, 2025	37.78	37.78	37.78	37.78	37.78	3
December 19, 2025	38.18	38.18	38.18	38.18	38.18	8
December 18, 2025	38	38.01	38.01	38.01	38	14
December 17, 2025	37.63	37.63	37.63	37.63	37.63	7
December 16, 2025	37.71	37.58	37.58	37.71	37.58	4
December 15, 2025	37.43	37.43	37.43	37.43	37.43	4
December 12, 2025	37.7	37.31	37.45	37.7	37.31	5
December 10, 2025	36.74	36.74	36.74	36.74	36.74	2
December 09, 2025	37.47	37.47	37.47	37.47	37.47	3
December 08, 2025	37.26	37.26	37.26	37.26	37.26	28
December 05, 2025	37.96	37.96	37.96	37.96	37.96	13
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

Aramark (0HHB.L) LSE