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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	59.4	58.2	58.2	59.4	58.2	209,835
November 07, 2025	58.6	59.4	59.4	59.4	58.28	32,239
November 06, 2025	59	58.4	58.4	59.6	58.4	43,231
November 05, 2025	58.82	59.6	59.6	60	57.74	318,540
November 04, 2025	59.11	59	59	59.2	57.68	162,279
November 03, 2025	60	59.6	59.6	60.4	58.6	196,844
October 31, 2025	59.6	58.8	58.8	60.2	58.8	96,186
October 30, 2025	60.5	58.4	58.4	61.2	58.4	429,416
October 29, 2025	62	60.4	60.4	62.84	60.19	345,236
October 28, 2025	59	61.4	61.4	62.95	59	763,143
October 27, 2025	59.2	60	60	60.5	59.2	51,704
October 24, 2025	61.2	60.4	60.4	61.2	59.6	196,192
October 23, 2025	59	61.2	61.2	61.2	59	131,340
October 22, 2025	59.79	59.6	59.6	60.4	58.83	582,356
October 21, 2025	56.97	58.8	58.8	58.8	56.8	82,113
October 20, 2025	55.4	57.6	57.6	58	55.4	32,089
October 17, 2025	59	56	56	59	56	129,154
October 16, 2025	60	58.2	58.2	60	58	146,080
October 15, 2025	58.6	58	58	59.4	58	92,617
October 14, 2025	56.6	58.6	58.6	58.8	56.6	33,495
October 13, 2025	59	58	58	59	57.6	254,256
October 10, 2025	57.2	57.4	57.4	59.01	57.2	400,375
October 09, 2025	56.6	57.8	57.8	58.4	55.8	408,602
October 08, 2025	55.2	56.6	56.6	56.6	55	1.16M
October 07, 2025	57	56	56	57.2	55.6	203,394
October 06, 2025	55.8	56.8	56.8	56.8	55.6	178,481
October 03, 2025	56.68	55.8	55.8	56.77	54.77	139,098
October 02, 2025	56	55.6	55.6	56	54.8	251,076
October 01, 2025	57	56.8	55.25	58.4	55.13	256,814
September 30, 2025	58.4	56.6	55.05	59	56.4	216,635
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

Old Mutual Limited (OMU.L) LSE