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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	31.95	32.6	32.6	32.6	31.8	5,366
August 12, 2025	32.1	32.47	32.47	32.53	32.08	783
August 11, 2025	32.45	31.82	31.82	32.54	31.82	1,746
August 08, 2025	32.96	32.51	32.51	32.99	32.42	1,870
August 07, 2025	32.65	32.9	32.9	32.91	32.49	1,057
August 06, 2025	32.56	32.87	32.87	32.87	32.49	373
August 05, 2025	32.42	32.74	32.74	32.74	32.24	653
August 04, 2025	32.34	32.08	32.08	32.57	32.03	1,886
August 01, 2025	32.2	32.51	32.51	32.51	31.96	900
July 31, 2025	32.1	31.93	31.93	32.23	31.53	2,365
July 30, 2025	33	32.7	32.7	33.15	32.49	3,220
July 29, 2025	32.24	32.77	32.77	32.92	32.22	1,557
July 28, 2025	32.72	32.15	32.15	32.74	31.95	3,048
July 25, 2025	32.87	32.23	32.23	33.43	32.22	9,314
July 24, 2025	33.01	32.84	32.84	33.49	32.8	3,272
July 23, 2025	32.28	33.38	33.38	33.42	32.28	45,906
July 22, 2025	30.81	31.85	31.85	32.32	30.81	4,100
July 21, 2025	30.99	30.99	30.99	31.46	30.99	1,799
July 18, 2025	31.39	31.32	31.32	31.42	31.09	579
July 17, 2025	30.71	31.07	31.07	31.52	30.71	2,635
July 16, 2025	30.5	30.73	30.73	30.8	30.39	2,648
July 15, 2025	30.7	30.81	30.81	30.81	30.43	1,523
July 14, 2025	30.99	31.24	31.24	31.39	30.59	4,168
July 11, 2025	30.52	30.16	30.16	30.52	30.06	2,717
July 10, 2025	30.33	30.78	30.78	30.78	29.48	3,199
July 09, 2025	31.09	30.29	30.29	31.09	30.28	1,192
July 08, 2025	30.71	30.99	30.99	31.06	30.3	2,973
July 07, 2025	31.4	30.82	30.82	31.4	30.59	2,637
July 03, 2025	31.65	31.24	31.24	31.66	31.14	2,375
July 02, 2025	31.83	31.86	31.46	31.97	31.49	3,167

Campbell Soup Company (0HST.L) LSE