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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.94	77.64	77.64	80.68	75.97	269
February 19, 2026	76.77	79.32	79.32	79.76	76.77	501
February 18, 2026	76.82	78.17	78.17	78.41	76.33	227
February 17, 2026	78.48	78.44	78.44	80.78	76.62	371
February 13, 2026	77.56	79.35	79.35	79.46	77.56	53
February 12, 2026	79	77.59	77.59	81.59	76.91	591
February 11, 2026	88.75	80.07	79.48	91	79.88	417
February 10, 2026	90.36	89.88	89.22	90.38	88.44	774
February 09, 2026	88.51	90.12	89.46	90.45	88.51	314
February 06, 2026	84.52	88.34	87.69	88.7	84.38	763
February 05, 2026	85.77	84.19	83.57	86.12	83.71	1,873
February 04, 2026	82.33	84.9	84.9	85.17	81.63	946
February 03, 2026	88.9	82.79	82.79	88.9	82.68	910
February 02, 2026	88.42	86.61	86.61	88.49	86.61	830
January 30, 2026	87.92	87.48	87.48	88.43	87.28	709
January 29, 2026	91.2	89.41	89.41	91.2	89.16	477
January 28, 2026	88.44	90.25	90.25	90.86	88.44	881
January 27, 2026	93.63	90.64	90.64	93.85	90.6	5,293
January 26, 2026	103	91.29	91.29	103	89.53	3,917
January 23, 2026	97.17	101.54	101.54	108.93	97.17	1,711
January 22, 2026	97.1	96.96	96.96	97.1	95.49	775
January 21, 2026	93.72	93.76	93.76	94.49	93.72	21
January 20, 2026	96.89	94.04	94.04	97	94.04	1,132
January 16, 2026	97.94	96.14	96.83	98.53	96.14	49
January 15, 2026	96.27	97.67	97.67	97.67	96.27	3,155
January 14, 2026	95.87	95.81	95.81	96.48	95.63	194
January 13, 2026	96.36	95.9	95.9	97.74	95.52	863
January 12, 2026	96.35	97.13	97.13	98.21	96.18	6,934
January 09, 2026	94.04	95.88	95.88	95.88	93.1	212
January 08, 2026	91.5	94.68	94.68	96.86	91.5	911
January 07, 2026	90.5	90.31	90.6	91.05	90	370
January 06, 2026	89.34	89.7	89.7	89.8	88.15	192
January 05, 2026	86.99	87.69	87.69	89.56	84.32	453
January 02, 2026	84.24	83.78	85.05	85.44	83.41	944
December 31, 2025	84.6	85.12	85.12	85.18	84.6	698
December 30, 2025	85.12	85.11	85.11	85.52	84.6	177
December 29, 2025	85.68	85.85	86.13	86.13	85	188
December 24, 2025	84.66	85.14	84.72	85.14	84.07	321
December 23, 2025	85.25	84.29	84.41	86.25	84.29	217
December 22, 2025	86.59	86.87	86.87	87.44	86.02	265
December 19, 2025	86.4	86.4	86.4	86.58	85.83	37,541
December 18, 2025	86.8	86.82	86.82	87.45	86.36	364
December 17, 2025	85.02	88.15	86.77	88.54	84.9	267
December 16, 2025	91.43	84.79	84.79	91.45	84.28	1,348
December 15, 2025	92.81	91.89	91.89	93.03	91.89	1,088
December 12, 2025	94.95	94.2	93.11	95.32	93.11	82
December 11, 2025	93	94.35	94.35	94.59	92.99	430
December 10, 2025	90.29	91.97	91.97	92.16	90.28	482
December 09, 2025	91.3	91.29	91.29	91.41	90.29	67
December 08, 2025	90.6	91	91	92.69	90.6	495
December 05, 2025	87.6	87.12	87.12	87.98	87.02	234
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

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