Ball Corporation - 0HL5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.54	66.44	66.44	66.69	65.37	422
February 19, 2026	66.97	65.59	65.59	66.97	65.36	283
February 18, 2026	66.48	66.36	66.36	66.81	66.36	928
February 17, 2026	66.42	67.19	67.19	67.97	66.42	253
February 13, 2026	66.26	67.24	67.24	67.24	66.26	395
February 12, 2026	68.08	67.17	67.12	68.08	66.87	809
February 11, 2026	67	68.03	68.03	68.13	66.6	191
February 10, 2026	66.97	67.43	67.54	67.54	66.12	388
February 09, 2026	67.05	66.2	66.2	67.05	65.42	1,269
February 06, 2026	65.87	66.25	66.25	66.83	65.52	137
February 05, 2026	64.6	66.26	66.26	66.37	64.01	5,283
February 04, 2026	62.71	63.38	63.38	64.61	61.8	2,356
February 03, 2026	58.8	61.45	61.45	62.71	58	2,938
February 02, 2026	56.99	56.87	56.87	56.99	56.7	481
January 30, 2026	55.84	56.54	56.54	56.96	55.84	855
January 29, 2026	56.9	56.23	56.23	56.9	56	7,005
January 28, 2026	56.23	57.03	57.03	57.36	56.23	296
January 27, 2026	57.71	56.76	56.93	57.81	56.72	2,059
January 26, 2026	57.6	57.08	57.08	57.9	56.96	1,137
January 23, 2026	56.68	56.95	56.95	57.27	55.84	505
January 22, 2026	56.47	56.56	56.56	56.57	55.99	342
January 21, 2026	55.92	55.25	55.25	55.92	54.99	950
January 20, 2026	55.53	55.45	55.45	56.25	55.39	300
January 16, 2026	56.47	55.33	55.45	56.47	55.29	112
January 15, 2026	56.4	55.85	55.76	56.5	55.59	46
January 14, 2026	55.29	55.89	55.97	56.28	55.06	35
January 13, 2026	56.2	55.09	55.16	56.2	54.92	35
January 12, 2026	56.04	55.6	55.6	56.04	55.53	97
January 09, 2026	55.18	55	55	55.23	54.81	1,786
January 08, 2026	52.98	54.34	54.34	54.68	52.36	4,706
January 07, 2026	53.97	53.64	53.64	54.86	52.99	347
January 06, 2026	54.58	55.28	55.28	55.9	54.16	715
January 05, 2026	53.88	53.49	53.49	54.16	52.95	1,551
January 02, 2026	53.65	53.49	53.49	53.65	52.44	51
December 31, 2025	53.29	53.17	53.08	53.67	52.97	28
December 30, 2025	53.21	53.24	53.24	53.24	53.01	470
December 29, 2025	53.02	53.08	53.08	53.08	52.3	20,813
December 24, 2025	52.23	52.35	52.43	52.63	51.75	634
December 23, 2025	52.75	52.02	52.02	52.75	51.86	668
December 22, 2025	51.75	52.27	52.27	52.27	51.61	1,609
December 19, 2025	52.89	52.47	52.15	52.92	52.1	11
December 18, 2025	52.52	52.76	52.76	52.9	52.52	1,071
December 17, 2025	52.2	51.93	51.87	52.2	51.58	158
December 16, 2025	51.6	51.66	51.66	52.03	51.6	380
December 15, 2025	50.72	51.19	51.19	51.24	50.67	1,212
December 12, 2025	49.33	50.63	50.63	50.63	48.82	1,244
December 11, 2025	47.75	49	49	49.09	47.75	446
December 10, 2025	46.9	47.19	47.19	47.19	46.9	5
December 09, 2025	47.76	47.08	47.08	47.76	47.05	466
December 08, 2025	49.18	47.81	47.81	49.52	47.6	20,628
December 05, 2025	49.18	49.29	49.29	49.29	49.18	810
December 04, 2025	48.91	48.83	48.83	49.12	48.3	341
December 03, 2025	49.05	48.87	48.87	49.07	48.87	627
December 02, 2025	49.37	48.35	48.35	49.42	48.35	44
December 01, 2025	49.53	49.53	49.53	49.67	48.91	135
November 28, 2025	49.84	49.58	49.38	49.9	49.5	739
November 26, 2025	49.43	49.64	49.64	49.66	49.43	463
November 25, 2025	48.94	49.56	49.63	49.63	48.41	534
November 24, 2025	48.84	49.14	49.14	49.14	48.82	247
November 21, 2025	47.98	49.86	49.86	50.12	47.98	456

Ball Corporation (0HL5.L) LSE