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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	44.4	44.4	44.4	44.4	44.4	3,270
November 18, 2025	43.6	44.63	44.63	44.64	43.6	661
November 17, 2025	44.06	43.4	43.4	44.06	43.29	740
November 14, 2025	44.93	44.93	44.93	44.93	44.93	42
November 13, 2025	45.75	45.37	45.37	45.86	45.37	45
November 12, 2025	47.01	46.5	46.5	47.01	46.5	45
November 11, 2025	47.35	47.44	47.44	47.8	47.35	37
November 10, 2025	49.92	47.77	47.77	49.92	47.52	50
November 07, 2025	49.3	49.3	49.3	49.3	49.3	0
November 05, 2025	50.12	50.12	50.12	50.12	50.12	3
November 03, 2025	49.5	48.89	48.89	49.5	48.89	124
October 31, 2025	50.22	49.83	49.83	50.22	49.83	162
October 30, 2025	51.39	51.35	51.35	51.39	51.35	391
October 29, 2025	50.42	50.17	50.17	50.42	50.17	1,202
October 28, 2025	52.48	51.73	51.73	52.48	51.73	63
October 27, 2025	52.26	52.62	52.62	52.8	52.26	78
October 24, 2025	52.65	52.35	52.35	52.65	52.35	7
October 23, 2025	52.43	52.43	52.43	52.43	52.43	15
October 22, 2025	52.4	52.4	52.4	52.4	52.4	2
October 21, 2025	51.1	52.13	52.13	52.13	51.1	65
October 20, 2025	52.64	51.96	51.96	52.64	51.96	125
October 17, 2025	51.64	51.64	51.64	51.64	51.64	0
October 16, 2025	51.39	51.79	51.79	51.79	51.39	90
October 15, 2025	51.98	51.72	51.72	51.98	51.72	3
October 14, 2025	50.61	50.61	50.61	50.61	50.61	732
October 13, 2025	50.64	50.64	50.64	50.64	50.64	24

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