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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.21	26.9	26.9	27.21	26.7	18,506
February 19, 2026	28	27.16	27.16	28	26.89	13,539
February 18, 2026	27.72	27.85	27.85	28.01	27.63	2,066
February 17, 2026	29.78	27.46	27.46	29.78	27.09	10,852
February 13, 2026	29	29.79	29.79	29.9	29	3,161
February 12, 2026	29.28	29.23	29.23	29.44	28.77	4,276
February 11, 2026	29.1	29.08	29.08	29.22	28.35	2,827
February 10, 2026	28.75	29.39	29.39	29.43	28.75	13,546
February 09, 2026	28.85	28.72	28.72	28.87	28.48	1,951
February 06, 2026	28.76	28.61	28.61	28.94	28.51	6,054
February 05, 2026	28.45	28.37	28.37	28.85	28.1	4,831
February 04, 2026	26.82	28.39	28.39	28.62	26.75	8,956
February 03, 2026	27.56	27.1	27.1	27.68	27.09	6,749
February 02, 2026	28.2	27.34	27.34	28.2	27.22	3,454
January 30, 2026	27.23	27.71	27.71	27.71	27.08	1,570
January 29, 2026	26.98	27.21	27.21	27.48	26.98	1,545
January 28, 2026	27.15	27.14	27.14	27.51	26.87	1,887
January 27, 2026	27.05	27.19	27.19	27.3	26.99	1,368
January 26, 2026	26.94	27.02	27.02	27.07	26.59	5,148
January 23, 2026	26.6	26.6	26.6	26.77	26.21	1,935
January 22, 2026	26.19	26.69	26.69	26.73	26.15	2,045
January 21, 2026	26.47	26.02	26.02	26.5	25.99	2,715
January 20, 2026	26.29	26.6	26.6	26.64	25.91	4,677
January 16, 2026	27	25.99	25.99	27	25.99	9,134
January 15, 2026	26.94	26.8	26.8	26.94	26.27	8,938
January 14, 2026	26.18	26.92	26.92	26.92	26.1	5,463
January 13, 2026	26.34	26.44	26.44	26.52	26.25	700
January 12, 2026	26.59	26.39	26.39	26.59	26.25	3,013
January 09, 2026	26.48	26.37	26.37	26.64	26.23	4,723
January 08, 2026	26	26.4	26.4	26.44	25.62	42,352
January 07, 2026	27.01	26.27	26.26	27.39	26.26	20,985
January 06, 2026	26.83	26.65	26.26	26.83	26.59	7,308
January 05, 2026	27.76	27.29	27.29	27.85	26.85	21,360
January 02, 2026	27.93	27.98	27.98	28.06	27.62	9,872
December 31, 2025	28.25	28.04	28.04	28.25	28.03	1,073
December 30, 2025	28.15	28.13	28.13	28.29	28.1	3,704
December 29, 2025	28.19	28.16	28.16	28.22	28.07	2,526
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

Campbell Soup Company (0HST.L) LSE