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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.27	49.31	49.31	49.49	49.27	35
September 25, 2025	48.25	48.43	48.43	48.43	47.75	444
September 24, 2025	48.71	48.9	48.9	48.9	48.58	292
September 23, 2025	48.85	48.76	48.76	48.85	48.72	84
September 22, 2025	48.71	48.67	48.67	48.9	48.62	141
September 19, 2025	49.36	48.9	48.9	49.36	48.9	86
September 18, 2025	48.94	49.17	49.17	49.23	48.83	95
September 17, 2025	50.7	49.84	49.84	50.7	49.74	208
September 16, 2025	50.11	49.68	49.68	50.17	49.49	504
September 15, 2025	51.27	50.04	50.04	51.36	48.8	977
September 12, 2025	50.56	51.13	51.13	51.13	50.56	116
September 11, 2025	50.35	51.02	51.02	51.02	49.95	481
September 10, 2025	49.99	49.9	49.9	49.99	47	66
September 09, 2025	51	50.57	50.57	51	50.57	85
September 08, 2025	50.66	50.67	50.67	50.76	50.56	587
September 05, 2025	51.11	50.83	50.62	51.22	50.4	11,206
September 04, 2025	50.86	50.07	49.99	50.86	49.9	254
September 03, 2025	50.37	49.87	49.87	50.37	49.54	1,281
September 02, 2025	51.87	51.58	51.58	51.87	51	138
August 29, 2025	52.32	52.44	52.24	52.55	49.22	1,433
August 28, 2025	52.21	51.81	51.61	52.84	47.67	161
August 27, 2025	52.15	52.14	51.94	52.66	52	949
August 26, 2025	52.98	52.8	52.59	53.16	52.72	478
August 22, 2025	53.23	53.89	53.71	54.14	52.96	246
August 21, 2025	53.06	52.77	52.77	53.06	52.44	178
August 20, 2025	53.47	53.14	53.14	53.55	52.86	183
August 19, 2025	53.35	53.17	53.17	53.58	53.08	200
August 18, 2025	54.05	53.88	53.88	54.05	52.78	4
August 15, 2025	53.76	53.49	53.49	53.97	53.33	5
August 14, 2025	54.17	53.3	53.19	54.57	53.17	1
August 13, 2025	53.5	54.26	54.26	54.26	53.29	1,026
August 12, 2025	53.73	53.1	53.1	54.04	52.98	303
August 11, 2025	54.24	54.29	54.29	54.49	53.91	148
August 08, 2025	53.81	53.84	53.84	54.42	53.81	109
August 07, 2025	53.22	53.29	53.29	53.59	52.77	112
August 06, 2025	54.73	53.73	53.73	54.77	53.72	74
August 05, 2025	58.8	55.71	55.71	59.17	55.19	595
August 04, 2025	56.99	57.1	57.1	57.51	56.92	62
August 01, 2025	56.72	56.63	56.63	57.38	56.25	148
July 31, 2025	57.16	57.47	57.47	57.72	57	1,086
July 30, 2025	57.93	58.7	58.7	58.8	57.8	6,400
July 29, 2025	58.96	58.53	58.53	58.96	58.42	7
July 28, 2025	58.7	58.46	58.46	58.98	58.46	122
July 25, 2025	59.62	58.38	58.38	59.62	58.38	2,509
July 24, 2025	59.78	59.9	59.9	59.91	59.17	84
July 23, 2025	59.97	59.72	59.72	60.14	59.7	897
July 22, 2025	58.69	59.33	59.33	59.33	57.9	898
July 21, 2025	57.6	57.54	57.54	58.15	57.49	97
July 18, 2025	58.25	57.89	57.89	58.25	57.75	37
July 17, 2025	58.31	57.77	57.77	58.39	57.72	118
July 16, 2025	57.91	57.69	57.69	57.91	57.48	13
July 15, 2025	58.11	58.34	58.34	58.45	57.76	64
July 14, 2025	58.21	57.95	57.95	58.3	57.95	42
July 11, 2025	57.95	58.15	58.15	58.31	57.95	10
July 10, 2025	57.95	58.67	58.67	58.72	57.95	24
July 09, 2025	57.92	57.84	57.84	57.96	57.47	842
July 08, 2025	58.58	58.68	58.68	59.05	58.35	691
July 07, 2025	58.58	58.89	58.89	59	58.4	488
July 03, 2025	59	58.99	58.99	59	58.33	4,818
July 02, 2025	58.25	57.79	57.79	58.38	56	1,892

Ball Corporation (0HL5.L) LSE