Booz Allen Hamilton Holding Corporation - 0HOT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.95	88.07	88.07	89.04	84.95	1,174
December 03, 2025	82.3	82.07	82.07	82.3	81.33	341
December 02, 2025	82.37	82.04	82.04	82.37	81.69	60
December 01, 2025	83.08	82.88	82.88	83.33	82.75	118
November 28, 2025	82.86	83.49	83.49	83.49	82.86	105
November 26, 2025	84.09	83.71	83.71	84.29	83.71	388
November 25, 2025	81.7	83.09	83.09	83.09	81.7	635
November 24, 2025	80.01	80.69	80.69	80.69	79.5	107
November 21, 2025	80	79.23	81.07	81.07	79.23	123
November 20, 2025	80.99	79.66	79.66	80.99	79.51	603
November 19, 2025	81.15	80.2	80.2	81.15	80	40
November 18, 2025	81.45	80.99	80.99	81.6	80.66	216
November 17, 2025	82.61	82.85	82.85	82.93	82	29
November 14, 2025	83.49	82.74	82.74	83.49	82.74	216
November 13, 2025	84.83	84.69	84.69	85.4	84.65	89
November 12, 2025	87.33	85.96	85.41	87.56	85.96	158
November 11, 2025	87.55	87.17	86.62	87.7	87.17	129
November 10, 2025	87.21	87.31	86.75	88.13	86.07	3,131
November 07, 2025	85.25	85.61	85.61	87.3	85.25	349
November 06, 2025	86.65	85.6	85.6	86.85	85.6	264
November 05, 2025	85.49	86.75	86.75	87.65	85.49	473
November 04, 2025	85.62	85.78	85.78	86.4	84.9	513
November 03, 2025	87.45	85.94	85.94	87.45	85.26	384
October 31, 2025	83.98	87.88	87.88	87.91	83.55	574
October 30, 2025	83.24	82.94	82.94	85.02	82.4	1,342
October 29, 2025	85.3	83.13	83.13	85.42	83.05	642
October 28, 2025	86.33	85.44	85.44	86.68	84.9	1,215
October 27, 2025	91.39	87.44	87.44	91.92	87.4	1,390
October 24, 2025	92	90.39	90.39	95.5	88	3,513
October 23, 2025	98.5	99.73	99.73	101.55	98.5	556
October 22, 2025	102	101.37	101.37	102	100.19	218
October 21, 2025	101.79	100.3	100.3	101.79	100.3	55
October 20, 2025	98.01	100.68	100.68	100.78	98.01	901
October 17, 2025	96.58	95.62	96.8	96.8	94.98	1,558
October 16, 2025	97.3	97.82	97.82	98.4	96.43	36
October 15, 2025	97.94	95.77	95.77	97.94	95.23	154
October 14, 2025	96.24	96.81	96.81	96.81	96.08	21
October 13, 2025	97.76	96.72	96.72	97.76	95.87	350
October 10, 2025	100.27	98.22	98.22	101	98.22	100
October 09, 2025	103.11	100.84	100.84	103.49	100.84	159
October 08, 2025	104.98	104.98	104.98	104.98	104.98	42
October 07, 2025	103.49	104.14	104.14	104.22	102.6	112
October 06, 2025	104.55	104.89	104.89	104.89	103.11	893
October 03, 2025	103.97	105.55	105.27	105.66	103.28	3,868
October 02, 2025	103.18	102.18	102.18	103.18	102.06	520
October 01, 2025	99	102.26	102.26	102.79	99	589
September 30, 2025	98.89	99.93	99.93	100.07	98.89	137
September 29, 2025	99.44	99.29	99.29	99.44	98.74	113
September 26, 2025	97.94	98.26	98.18	99	97.87	246
September 25, 2025	100.02	97.08	97.08	100.02	96.98	471
September 24, 2025	98.82	100.01	100.01	100.16	98.82	384
September 23, 2025	99.92	98.62	98.62	100.26	98.58	254
September 22, 2025	101.84	99.99	99.99	101.84	98.8	136
September 19, 2025	100.28	100.69	100.69	100.82	100.28	103
September 18, 2025	102.55	102.28	102.28	102.55	102.2	39
September 17, 2025	102.08	101.92	101.92	102.88	101.92	78
September 16, 2025	102	101.82	101.82	102	101.82	17
September 15, 2025	104.73	101.56	101.56	104.73	101.56	263
September 12, 2025	104.37	105.11	105.02	105.11	103.5	69
September 11, 2025	103.3	104	104	104	103.3	69

Booz Allen Hamilton Holding Corporation (0HOT.L) LSE