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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27.78	28.04	28.01	28.04	27.6	559
December 23, 2025	28.5	27.79	27.79	28.99	27.79	5,835
December 22, 2025	28.44	28.7	28.7	28.85	28.44	373
December 19, 2025	28.63	28.73	28.73	28.79	28.32	48,769
December 18, 2025	28.61	28.68	28.68	28.87	28.61	2,772
December 17, 2025	28.66	28.88	28.88	29.01	28.66	15,870
December 16, 2025	28.41	28.69	28.69	28.9	28.24	3,402
December 15, 2025	28.94	28.32	28.32	28.95	28.32	5,529
December 12, 2025	28.7	28.67	28.67	28.79	28.46	1,730
December 11, 2025	28.36	28.65	28.65	29.06	28.25	3,769
December 10, 2025	29.16	28.08	28.08	29.16	27.95	8,087
December 09, 2025	30.24	29.38	29.38	31.55	28.18	24,699
December 08, 2025	29.69	30.05	30.05	30.21	29.53	1,427
December 05, 2025	29.23	29.46	29.46	29.52	29.23	819
December 04, 2025	30	29.36	29.36	30	29.26	9,529
December 03, 2025	29.92	30.05	30.05	30.24	29.77	1,657
December 02, 2025	30.74	29.81	29.81	30.74	29.6	8,703
December 01, 2025	30.64	30.55	30.55	30.64	30.08	11,087
November 28, 2025	30.3	30.47	30.47	30.48	30	2,548
November 26, 2025	30.4	30.45	30.45	30.46	30.36	221
November 25, 2025	30.47	30.64	30.64	30.93	30.47	654
November 24, 2025	31.57	30.73	30.73	31.77	30.7	4,677
November 21, 2025	31.05	31.03	31.03	32.01	31.03	7,067
November 20, 2025	30.8	30.86	30.86	30.96	30.58	2,074
November 19, 2025	31.12	31.12	31.12	31.15	30.87	2,955
November 18, 2025	30.73	31.15	31.15	31.15	30.73	2,741
November 17, 2025	31.35	31.06	31.06	31.35	30.9	1,372
November 14, 2025	31.35	30.93	30.93	31.5	30.81	1,603
November 13, 2025	31.12	31.48	31.48	31.61	30.95	939
November 12, 2025	31.45	31.24	31.24	31.66	31.24	2,194
November 11, 2025	30.94	31.42	31.42	31.52	30.94	1,612
November 10, 2025	30.72	30.56	30.56	30.76	30.41	1,355
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

Campbell Soup Company (0HST.L) LSE