The Bank of New York Mellon Corporation - 0HLQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.57	118.33	118.33	119.34	116.05	396
February 19, 2026	118.72	116.86	116.86	121.03	116.86	2,052
February 18, 2026	120.37	119.47	119.47	120.37	118.31	407
February 17, 2026	117.73	118.78	118.78	119.4	116.99	239
February 13, 2026	114.93	117.75	117.75	117.75	112.75	7,274
February 12, 2026	121.7	115.29	115.29	123.42	114.41	2,720
February 11, 2026	126.99	124.64	124.64	127.65	122.46	545
February 10, 2026	127.5	123.73	123.73	128.78	123.6	348
February 09, 2026	123.96	126.98	126.98	126.98	123.96	1,060
February 06, 2026	120.99	123.57	123.57	123.96	120.99	3,962
February 05, 2026	121.66	119.9	119.9	121.66	119.22	790
February 04, 2026	120	121.1	121.1	121.62	119.5	1,709
February 03, 2026	121.5	117.84	117.84	122.85	117.84	1,347
February 02, 2026	120	121.56	121.56	121.62	119.85	3,400
January 30, 2026	121.13	119.55	119.55	122.67	119.14	1,849
January 29, 2026	119.72	120.16	120.16	120.72	118.31	600
January 28, 2026	119.91	118.06	118.06	119.91	118.06	219
January 27, 2026	119	119.1	118.93	120.09	118.88	1,441
January 26, 2026	117.79	119.04	119.04	119.04	117.65	2,115
January 23, 2026	121.2	118.14	118.14	121.2	117.83	4,291
January 22, 2026	120.66	120.31	120.31	121.36	120.03	1,333
January 21, 2026	120.94	119.56	119.81	121.73	119.18	905
January 20, 2026	120.05	121.48	121.48	121.48	119.82	2,759
January 16, 2026	124.11	122.58	123.03	125.2	122.03	9,831
January 15, 2026	124.94	124.73	124.73	125.59	124.1	658
January 14, 2026	123.54	124.09	124.6	124.77	122.32	732
January 13, 2026	120.65	120.21	120.21	122.45	116.47	2,606
January 12, 2026	118.9	119.12	119.12	119.9	118.44	338
January 09, 2026	119.76	120.45	120.46	120.69	119.76	1,951
January 08, 2026	119.77	121.2	121.2	121.2	119.77	6,826
January 07, 2026	121.79	120.5	120.5	123.31	120.22	512
January 06, 2026	121.14	121.38	121.38	121.38	121.14	354
January 05, 2026	117.1	120.87	120.87	122.21	117.1	3,772
January 02, 2026	116.01	115.44	116.56	117.83	115.44	228
December 31, 2025	117	116.56	116.56	117	116.56	592
December 30, 2025	116.75	116.61	116.61	117.69	116.58	414
December 29, 2025	117.26	117.22	117.5	118.4	116.65	559
December 24, 2025	117.9	118.22	118.22	118.41	117.9	401
December 23, 2025	117.2	117.86	117.86	117.93	117.2	8,388
December 22, 2025	116.36	117.13	117.13	117.13	116.28	601
December 19, 2025	114.18	115.55	115.55	116	114.09	1,453
December 18, 2025	114.21	114.21	114.21	115.19	114.21	317
December 17, 2025	114.36	113.65	113.65	115.58	113.6	233
December 16, 2025	117.1	114.23	114.23	117.1	114.23	1,306
December 15, 2025	119	116.89	116.89	119	116.52	6,707
December 12, 2025	118.76	116.9	116.9	119.18	116.9	457
December 11, 2025	117.54	118.94	118.94	119.16	117.54	536
December 10, 2025	116.16	117.15	117.15	117.15	115.2	227
December 09, 2025	114.45	116.36	116.8	117.15	113.56	415
December 08, 2025	114.21	114.29	114.29	114.91	113.77	1,138
December 05, 2025	114.22	114.9	114.9	114.9	113.41	340
December 04, 2025	113.48	112.08	114.25	114.26	112.08	78
December 03, 2025	112.08	113.59	113.59	113.59	112.08	247,851
December 02, 2025	111.54	112.61	112.61	112.92	111.54	522
December 01, 2025	111.84	112.21	112.21	112.47	111.56	635
November 28, 2025	112	112.66	112.66	112.66	112	1,281
November 26, 2025	109.54	111.62	111.47	111.63	108.59	5,441
November 25, 2025	108.45	108.6	108.6	108.74	107.7	891
November 24, 2025	106.44	107.83	107.83	107.83	105.55	2,033
November 21, 2025	107.13	105.98	107.31	107.82	105.94	5,894

The Bank of New York Mellon Corporation (0HLQ.L) LSE