Old Mutual Limited - OMU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	58.2	58.4	58.4	58.4	57.06	205,198
September 26, 2025	58	58.2	58.2	58.4	57.2	31,823
September 25, 2025	59.4	57.2	57.2	59.4	57.2	75,403
September 24, 2025	58.6	58.2	58.2	61	58.2	33,151
September 23, 2025	57.4	59.4	59.4	59.44	57.4	142,119
September 22, 2025	57.36	57	57	58.2	56.2	228,913
September 19, 2025	58	57.6	57.6	58.4	57.1	155,945
September 18, 2025	58.6	58	58	59.6	57.4	144,989
September 17, 2025	58.6	58.6	58.6	59.8	58.4	271,079
September 16, 2025	58.6	58.4	58.4	59.2	58	105,879
September 15, 2025	59.4	58.2	58.2	60	58.2	597,930
September 12, 2025	60	59	59	60.4	58.4	106,025
September 11, 2025	60.4	59.8	59.8	60.4	57.8	281,361
September 10, 2025	55.64	59	59	59	55.64	1.19M
September 09, 2025	56.2	56.6	56.6	57.2	54.8	188,433
September 08, 2025	54	55	55	56.6	54	239,212
September 05, 2025	56.4	55.4	55.4	56.6	55.36	198,545
September 04, 2025	55.7	55.6	55.6	56.8	55.08	79,372
September 03, 2025	56	55.4	55.4	56.98	55.4	197,468
September 02, 2025	57.4	56.4	56.4	58.4	55.8	580,200
September 01, 2025	57.89	57.4	57.4	59.4	57.05	47,325
August 29, 2025	58.4	57.8	57.8	59	57.8	401,201
August 28, 2025	60	58.6	58.6	60	57.6	155,553
August 27, 2025	58.86	58.2	58.2	59.2	58.2	88,572
August 26, 2025	57.4	58.8	58.8	62.2	56.2	1.6M
August 22, 2025	54.4	55.8	55.8	56.6	53.8	298,509
August 21, 2025	54.8	53.8	53.8	54.8	53.8	220,273
August 20, 2025	53.6	53.6	53.6	54.2	53.17	126,778
August 19, 2025	52.2	53.2	53.2	53.85	52.2	269,171
August 18, 2025	53.6	53	53	53.96	53	159,767
August 15, 2025	54.8	52.8	52.8	54.8	52.8	166,570
August 14, 2025	52.41	53.4	53.4	53.4	52.41	152,057
August 13, 2025	52.21	53.2	53.2	53.42	52.21	57,816
August 12, 2025	52.4	52.2	52.2	52.4	51.6	107,514
August 11, 2025	50.8	52.2	52.2	52.6	50.8	197,826
August 08, 2025	52.2	51.6	51.6	52.2	50.8	41,060
August 07, 2025	50.6	50.8	50.8	52	50.6	24,425
August 06, 2025	51.8	52	52	52.4	51.34	70,175
August 05, 2025	52.8	50.6	50.6	52.8	50.6	165,279
August 04, 2025	51.7	52.4	52.4	52.8	51.2	91,199
August 01, 2025	53.32	51.2	51.2	53.6	51.2	40,220
July 31, 2025	54.2	52.8	52.8	54.2	52.8	130,431
July 30, 2025	51.8	53.2	53.2	53.8	51.8	147,223
July 29, 2025	53.2	52.8	52.8	53.4	52.63	188,662
July 28, 2025	52.89	53	53	53	52	68,957
July 25, 2025	52	52.4	52.4	53	52	152,390
July 24, 2025	52.8	52	52	52.8	52	140,886
July 23, 2025	52.96	52.4	52.4	52.96	52.04	36,238
July 22, 2025	51.2	52.8	52.8	53.6	51.2	209,903
July 21, 2025	51.2	52.2	52.2	52.6	50.6	431,547
July 18, 2025	48.9	50.6	50.6	50.6	48.9	388,563
July 17, 2025	47.68	47.6	47.6	47.8	47.4	140,571
July 16, 2025	47.22	48.2	48.2	48.2	47.2	104,361
July 15, 2025	48.3	47	47	48.52	47	114,848
July 14, 2025	47.64	48	48	48	46.9	138,041
July 11, 2025	49.1	47.9	47.9	49.8	47.6	553,970
July 10, 2025	50.6	49.1	49.1	50.6	49.1	86,058
July 09, 2025	49.6	50.2	50.2	51.4	49.6	228,185
July 08, 2025	49.3	50.6	50.6	51	49.3	120,528
July 07, 2025	50.04	49.9	49.9	50.67	49.87	107,467

Old Mutual Limited (OMU.L) LSE