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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	48.04	47.87	47.87	48.04	47.65	146
November 19, 2025	47.27	47.49	47.49	47.5	47.22	198
November 18, 2025	47.49	47.65	47.65	47.65	47.39	329
November 17, 2025	47.73	47.73	47.73	47.9	47.73	1,079
November 14, 2025	47.81	47.53	47.53	47.89	47.21	710
November 13, 2025	47.09	48.17	48.17	48.25	47.09	559
November 12, 2025	47.35	46.67	46.67	47.43	46.67	3,333
November 11, 2025	46.76	47.18	47.18	47.54	46.76	1,082
November 10, 2025	47.4	46.73	46.73	48.57	46.16	985
November 07, 2025	48.49	48.7	48.75	49.01	48.33	162
November 06, 2025	49.77	48.4	48.4	49.77	48.4	232
November 05, 2025	47.5	48.97	48.97	48.97	47.5	1,536
November 04, 2025	46.19	47.38	47.38	48.02	45.38	2,656
November 03, 2025	46.69	46.51	46.51	47.06	46.51	416
October 31, 2025	46.39	46.85	46.85	47.13	46.39	353
October 30, 2025	47.63	47.42	47.42	47.9	47.42	163
October 29, 2025	48.77	47.77	47.77	48.97	47.77	755
October 28, 2025	49.32	49.37	49.37	49.64	49.32	223
October 27, 2025	49.82	50.02	50.02	50.12	49.55	456
October 24, 2025	50.05	50.04	50.05	50.05	49.69	26
October 23, 2025	49.86	49.53	49.53	50.65	49.53	812
October 22, 2025	49.8	49.63	49.63	50.05	49.63	119
October 21, 2025	49.45	49.62	49.62	49.88	49.37	137
October 20, 2025	48.4	48.88	48.86	48.91	48.4	1,033
October 17, 2025	48.27	48.11	48.11	48.27	48.11	106

Ball Corporation (0HL5.L) LSE