H&R Block, Inc. - 0HOB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.2	30	30	31.2	30	2,357
February 19, 2026	32.33	31	31	32.33	30.93	2,367
February 18, 2026	30.96	31.54	31.54	31.54	30.5	891
February 17, 2026	31.74	30.37	30.37	32.03	30.2	2,191
February 13, 2026	28.62	31	31	31.06	28.62	964
February 12, 2026	29.98	28.22	28.22	30.4	28.18	3,451
February 11, 2026	32.65	30.35	30.35	32.65	30.35	3,232
February 10, 2026	33.09	32.61	32.61	33.21	32.46	1,640
February 09, 2026	32.99	32.47	32.47	33	32.36	5,942
February 06, 2026	34.38	33.17	33.17	34.38	32.75	1,292
February 05, 2026	35.74	33.48	33.48	36.53	33.48	2,896
February 04, 2026	36.9	36.35	36.35	37.54	35.46	684
February 03, 2026	38.18	37.05	37.05	38.18	36.7	230
February 02, 2026	39.6	38.67	38.67	39.89	38.64	554
January 30, 2026	38.95	38.44	38.44	39.22	38.42	101
January 29, 2026	39.72	38.68	38.68	39.75	38.48	638
January 28, 2026	39.6	39.29	39.29	39.76	38.98	148
January 27, 2026	39.84	39.46	39.46	39.87	39.42	13,492
January 26, 2026	40.04	40.09	40.09	40.09	40.04	33
January 23, 2026	40.99	40	40	40.99	40	207
January 22, 2026	40.61	40.78	40.78	40.78	40	563
January 21, 2026	40.24	39.5	39.5	40.24	39.03	565
January 20, 2026	41.53	41.45	41.45	41.98	40.25	2,438
January 16, 2026	41.97	42.15	42.15	42.24	41.97	141
January 15, 2026	41.96	42.97	42.97	42.97	41.96	32
January 14, 2026	42.75	42.75	42.75	42.75	42.75	45
January 13, 2026	43.73	43.23	43.23	43.73	43.23	1,034
January 12, 2026	44.65	44.15	44.15	44.65	44.15	166
January 09, 2026	45.03	45	45	45.03	45	1
January 08, 2026	44.37	44.37	44.37	44.37	44.37	14
January 07, 2026	43.57	43.07	43.07	43.57	43.01	811
January 06, 2026	43.41	43.57	43.57	43.57	43.41	340
January 05, 2026	43.01	43.03	43.03	43.03	43.01	1,501
January 02, 2026	43.05	42.95	42.95	43.47	42.45	598
December 30, 2025	43.51	43.56	43.51	43.56	43.51	22
December 29, 2025	43.73	43.84	43.84	43.84	43.6	109
December 24, 2025	43.08	43.56	43.56	43.56	42.47	391
December 23, 2025	43.2	43.22	43.22	43.22	43.05	126
December 22, 2025	44.19	43.07	43.07	44.19	43.07	698
December 19, 2025	42.77	43.28	43.28	43.28	42.77	107
December 18, 2025	43.69	43.84	43.84	43.84	43.69	3,304
December 17, 2025	43.39	43.39	43.39	43.39	43.39	118
December 16, 2025	42.94	42.94	42.94	42.94	42.94	1
December 15, 2025	43.33	43.16	43.16	43.33	42.88	1,296
December 12, 2025	42.98	43.67	43.67	43.67	42.98	8
December 11, 2025	42.5	42.68	42.68	42.68	42.33	535
December 10, 2025	42.15	41.36	41.36	42.15	41.36	44
December 09, 2025	41.86	42.07	42.07	42.07	41.86	141
December 08, 2025	41.79	41.58	41.58	42.24	41.35	92
December 05, 2025	41.95	42.29	42.29	42.62	41.91	109
December 04, 2025	42.6	41.8	41.8	42.6	41.8	7
December 03, 2025	42.29	42.09	42.09	42.29	41.89	162
December 02, 2025	42.41	42.04	41.62	42.41	41.9	444
December 01, 2025	42.03	42.24	42.24	42.35	41.81	657
November 28, 2025	41.89	41.86	41.86	42.02	41.64	476
November 26, 2025	41.67	41.6	41.6	41.83	41.58	771
November 25, 2025	42.09	42.1	42.1	42.1	42.09	26
November 24, 2025	43.4	42.13	42.13	43.4	42.08	143
November 21, 2025	43.58	43.76	43.59	43.76	43.58	37
November 20, 2025	44.12	44.12	44.12	44.12	44.12	57

H&R Block, Inc. (0HOB.L) LSE