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

50.67

+0.28(+0.56%)

Updated at August 18 07:02PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50	50.67	50.6	50.79	50	484
August 15, 2025	50.33	50.39	50.39	50.39	50.33	1
August 14, 2025	50.25	48.87	48.87	50.47	48.6	347
August 13, 2025	50.86	48.53	48.53	50.86	47.3	3,564
August 12, 2025	54.5	52.21	52.21	54.5	50.71	246
August 11, 2025	55.56	55.19	55.19	55.65	55.16	1,564
August 08, 2025	55.61	55.3	55.3	55.61	55.23	52
August 07, 2025	54.67	55.34	55.34	55.34	54.67	41
August 06, 2025	55.14	55.14	55.14	55.14	55.14	18
August 05, 2025	55.12	54.23	54.23	55.12	54.22	257
August 04, 2025	54.43	55.1	55.1	55.18	54.43	1
August 01, 2025	54.31	54.4	54.4	54.4	54.31	3
July 31, 2025	54.87	54.87	54.87	54.87	54.87	6
July 30, 2025	55	55	55	55	55	39
July 29, 2025	55.06	55.06	55.06	55.06	55.06	41
July 28, 2025	55.3	55.3	55.3	55.3	55.3	18
July 25, 2025	55.95	55.95	55.95	55.95	55.95	14
July 24, 2025	56.02	56.02	56.02	56.02	56.02	2
July 23, 2025	56.31	56.31	56.31	56.31	56.31	101
July 22, 2025	55.64	55.64	55.64	55.64	55.64	5
July 21, 2025	55.38	55.65	55.65	55.65	55.38	50
July 18, 2025	56	56	56	56	56	5
July 15, 2025	55.28	55.28	55.28	55.28	55.28	34
July 14, 2025	55.95	56.04	56.04	56.18	55.95	73
July 11, 2025	56.81	56.8	56.8	56.81	56.8	2
July 10, 2025	57.37	57.34	57.34	57.37	57.34	10
July 08, 2025	55.21	54.96	54.96	55.21	54.64	19
July 07, 2025	55.59	55.25	55.25	56.18	55.2	93
July 03, 2025	56.05	56.3	56.3	56.4	56.05	46
July 02, 2025	55.87	55.46	55.46	55.87	55.15	42
July 01, 2025	55.51	55.53	55.53	55.53	55.51	21
June 30, 2025	54.63	54.45	54.45	54.63	54.45	49
June 26, 2025	54.89	54.17	54.17	54.89	54.17	101
June 24, 2025	54.88	54.88	54.88	54.88	54.88	1
June 23, 2025	55.48	55.48	55.48	55.48	55.48	4
June 20, 2025	55.16	54.83	54.83	55.55	54.83	12
June 18, 2025	54.71	55.18	55.18	55.18	54.71	3
June 16, 2025	55.09	54.48	54.48	55.41	54.48	195
June 13, 2025	56.04	55.83	55.83	56.04	55.8	16
June 11, 2025	54.97	54.91	54.91	55.43	54.8	51
June 10, 2025	56.59	55.47	55.47	56.59	55.21	2
June 09, 2025	57.57	56.9	56.9	58.3	56.71	284
June 06, 2025	57.95	57.95	57.95	57.95	57.95	6
June 05, 2025	57.67	57.74	57.74	57.74	57.59	155
June 04, 2025	58.28	58.55	58.55	58.55	58.28	42
June 03, 2025	58.15	58.78	58.4	58.84	58.15	116
June 02, 2025	57.18	57.73	57.73	58.13	56.53	217
May 30, 2025	56.66	56.65	56.65	56.66	56.48	4
May 29, 2025	55.95	56.16	56.16	56.16	55.95	20
May 28, 2025	57	56.52	56.52	57.39	56.52	42
May 27, 2025	58.32	58	58	58.32	58	49
May 23, 2025	57.45	57.45	57.45	57.45	57.45	302
May 21, 2025	57.61	57.65	57.65	58.12	57.61	32
May 19, 2025	57.87	57.92	57.92	57.96	57.82	85
May 16, 2025	57	57	57	57	57	0
May 15, 2025	57.08	56.74	56.74	57.08	56.74	3
May 14, 2025	56.22	55.82	55.82	56.22	55.82	18
May 13, 2025	56.78	56.8	56.8	56.8	56.78	35
May 12, 2025	57.11	57.24	57.24	57.42	57.02	380
May 09, 2025	58.07	57.22	57.22	58.07	57.22	202