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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	102.64	101.97	101.97	103.19	101.68	164
September 09, 2025	101.36	101.99	101.99	102.11	101.36	219
September 08, 2025	101.37	101.25	101.25	101.47	100.92	1,397
September 05, 2025	102.2	103.17	103.17	104.86	101.8	425
September 04, 2025	104.4	102.82	102.82	105.28	102.49	146
September 03, 2025	109.96	107.92	107.92	109.96	107.71	32
September 02, 2025	107.5	109.01	109.01	109.1	107.5	1,824
August 29, 2025	108.44	108.9	108.9	108.9	108.17	45
August 28, 2025	110.65	108.19	108.19	110.65	108.19	153
August 27, 2025	110.66	110.48	110.48	110.66	110.45	12
August 26, 2025	110.08	109.61	109.61	110.08	109.25	26
August 22, 2025	109.87	111.3	111.3	111.86	109.87	59
August 21, 2025	109.21	109.17	109.17	109.21	108.55	15,941
August 20, 2025	108.85	108.22	108.22	109.06	107.97	53
August 19, 2025	109.11	110.64	110.64	110.94	109.11	54
August 18, 2025	110.83	109.98	109.98	110.87	109.68	144
August 15, 2025	108.47	110.02	110.02	110.02	107.5	68
August 14, 2025	109.49	110.53	110.53	110.57	109.37	446

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