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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	30.7	30.97	30.97	32.37	30.65	4,664
June 30, 2025	30.84	30.56	30.56	31.03	30.49	1,395
June 27, 2025	31.27	30.95	30.95	31.27	30.9	1,822
June 26, 2025	31.28	31.02	31.02	31.51	30.98	1,254
June 25, 2025	31.93	31.24	31.24	31.93	31.24	2,101
June 24, 2025	32.11	32.18	32.18	32.18	31.99	2,589
June 23, 2025	31.88	31.71	31.71	32.17	31.71	329
June 20, 2025	31.92	31.74	31.74	32.18	31.71	580
June 18, 2025	31.76	31.91	31.91	32.15	31.61	2,283
June 17, 2025	32.13	32.19	32.19	32.34	31.99	742
June 16, 2025	32.88	32.15	32.15	32.94	31.87	4,621
June 13, 2025	33.29	33.2	33.2	33.55	33.05	630
June 12, 2025	33.41	32.95	32.95	33.41	32.86	1,089
June 11, 2025	34.18	33.69	33.69	34.18	33.69	4,801
June 10, 2025	34.23	34.38	34.38	34.38	33.85	1,062
June 09, 2025	34.47	34.12	34.12	34.47	34.12	1,324
June 06, 2025	34.34	34.31	34.31	34.58	34.24	265
June 05, 2025	34.01	34.03	34.03	34.08	34.01	328
June 04, 2025	34.28	34.5	34.5	34.54	34.18	963
June 03, 2025	33.98	34.08	34.08	34.08	33.53	395
June 02, 2025	34.6	34.05	34.05	35	33.87	3,515
May 30, 2025	34.23	34.24	34.24	34.31	34.09	975
May 29, 2025	33.94	34	34	34	33.73	542
May 28, 2025	34.55	34.05	34.05	34.55	34.05	1,412
May 27, 2025	33.81	34.21	34.21	34.42	33.71	403
May 23, 2025	33.56	33.16	33.16	34.07	33.03	1,756
May 22, 2025	34.22	34.21	34.21	34.22	33.83	452

Campbell Soup Company (0HST.L) LSE