Campbell Soup Company - 0HST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.21	30.69	30.69	30.74	30.06	2,929
November 06, 2025	30.29	30.14	30.14	30.34	30.14	2,503
November 05, 2025	29.66	30.14	30.14	30.16	29.66	1,485
November 04, 2025	29.96	29.66	29.66	30.23	29.63	3,262
November 03, 2025	30.27	29.78	29.78	30.27	29.63	3,543
October 31, 2025	29.85	29.94	29.94	30.23	29.85	1,962
October 30, 2025	29.88	30.53	30.53	30.54	29.88	2,120
October 29, 2025	30.67	30.11	30.11	30.72	30.08	3,849
October 28, 2025	31.34	31.1	31.1	31.38	31.06	1,410
October 27, 2025	30.94	31.19	31.19	31.25	30.94	311
October 24, 2025	31.19	30.84	30.84	31.24	30.84	1,259
October 23, 2025	31.66	31.16	31.16	31.66	30.91	766
October 22, 2025	31.28	31.64	31.64	31.71	31.05	3,358
October 21, 2025	31	31.15	31.15	31.22	31	589
October 20, 2025	30.98	30.95	30.95	31.12	30.83	478
October 17, 2025	30.9	30.7	30.7	31.08	30.67	600
October 16, 2025	30.3	30.57	30.57	30.95	30.19	921
October 15, 2025	30.33	30.01	30.01	30.33	29.93	11,073
October 14, 2025	29.8	30.07	30.07	30.07	29.8	428
October 13, 2025	30.39	29.96	29.96	30.49	29.9	1,620
October 10, 2025	30.09	30.37	30.37	30.45	29.91	72,094
October 09, 2025	30.77	30.05	30.05	30.77	29.96	2,746
October 08, 2025	31.12	30.55	30.55	31.12	30.49	3,068
October 07, 2025	31.35	30.84	30.84	31.38	30.84	833
October 06, 2025	32	31.23	31.23	32	31.06	2,198
October 03, 2025	31.63	31.88	31.88	32.07	31.58	1,096
October 02, 2025	32.19	31.6	31.6	32.19	31.31	2,103
October 01, 2025	31.5	31.53	31.14	32.03	31.41	3,472
September 30, 2025	30.97	31.66	31.27	31.7	30.93	3,218
September 29, 2025	32.08	31.55	31.16	32.08	30.9	1,395
September 26, 2025	32.28	32.14	32.14	32.65	32.14	403
September 25, 2025	33.74	32.57	32.57	33.74	32.56	4,101
September 24, 2025	33.74	33.76	33.76	34.14	33.63	5,093
September 23, 2025	33.35	33.77	33.77	33.77	33.16	1,801
September 22, 2025	33.55	33.04	33.04	33.55	32.96	1,367
September 19, 2025	33.66	33.48	33.48	33.8	33.47	1,076
September 18, 2025	32.78	33.27	33.27	33.36	32.78	332
September 17, 2025	33.64	33.81	33.81	33.92	33.59	454
September 16, 2025	32.96	33.37	33.37	33.41	32.86	233
September 15, 2025	33.24	32.92	32.92	33.31	32.75	1,305
September 12, 2025	33.6	33.21	33.21	33.6	33.17	1,792
September 11, 2025	33.59	33.44	33.44	33.95	33.41	1,258
September 10, 2025	33.84	32.95	32.95	33.84	32.78	1,330
September 09, 2025	33.9	33.49	33.49	33.9	33.49	3,428
September 08, 2025	33.98	33.74	33.74	34.03	33.39	34,239
September 05, 2025	32.81	33.78	33.78	34.01	32.72	1,758
September 04, 2025	33.65	32.75	32.75	33.74	32.75	2,844
September 03, 2025	31.88	33.28	33.28	33.32	31.88	12,266
September 02, 2025	32.05	31.41	31.41	32.39	31.41	81,719
August 29, 2025	31.64	31.84	31.84	31.97	31.63	16,341
August 28, 2025	31.81	31.48	31.48	32.13	31.14	1,863
August 27, 2025	31.92	31.95	31.95	32.26	31.86	457
August 26, 2025	32.26	32.17	32.17	32.39	32.06	3,759
August 22, 2025	32.76	32.87	32.87	33.2	32.73	5,518
August 21, 2025	32.35	32.47	32.47	32.58	31.87	3,786
August 20, 2025	32.67	32.4	32.4	33.39	32.4	3,148
August 19, 2025	32.49	32.36	32.36	32.83	32.32	15,792
August 18, 2025	33	32.45	32.45	33.02	32.31	2,890
August 15, 2025	32.31	32.48	32.48	32.6	32.29	923
August 14, 2025	32.05	32.06	32.06	32.26	31.83	832

Campbell Soup Company (0HST.L) LSE