AECOM (LON:0H9N)
London · Delayed Price · Currency is GBP · Price in USD 131.80
+0.60 (0.46%)
At close: Oct 17, 2025
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 130.69 | 131.80 | 130.41 | 131.80 | 131.80 | 0.46% | 90 |
| Oct 16, 2025 | 133.11 | 133.60 | 130.88 | 131.20 | 131.20 | -1.51% | 104 |
| Oct 15, 2025 | 133.21 | 134.46 | 132.74 | 133.21 | 133.21 | 0.43% | 155 |
| Oct 14, 2025 | 129.74 | 132.64 | 128.55 | 132.64 | 132.64 | 0.33% | 32 |
| Oct 13, 2025 | 130.32 | 132.73 | 129.95 | 132.20 | 132.20 | 1.65% | 291 |
| Oct 10, 2025 | 135.02 | 135.02 | 129.28 | 130.05 | 130.05 | -0.46% | 60 |
| Oct 9, 2025 | 133.19 | 133.54 | 129.78 | 130.65 | 130.65 | -1.20% | 261 |
| Oct 8, 2025 | 130.27 | 132.55 | 129.62 | 132.24 | 132.24 | 2.22% | 79 |
| Oct 7, 2025 | 129.00 | 130.67 | 129.00 | 129.37 | 129.37 | 0.14% | 141 |
| Oct 6, 2025 | 129.45 | 129.85 | 128.13 | 129.18 | 129.18 | -0.33% | 473 |
| Oct 3, 2025 | 129.52 | 130.27 | 128.92 | 129.61 | 129.61 | 1.32% | 1,112 |
| Oct 2, 2025 | 129.96 | 131.48 | 127.87 | 127.92 | 127.92 | -1.79% | 362 |
| Oct 1, 2025 | 129.75 | 131.50 | 129.11 | 130.25 | 130.25 | -0.06% | 1,187 |
| Sep 30, 2025 | 130.53 | 130.87 | 129.80 | 130.32 | 130.06 | 0.37% | 675 |
| Sep 29, 2025 | 131.66 | 131.66 | 129.67 | 129.85 | 129.59 | 0.75% | 269 |
| Sep 26, 2025 | 129.15 | 129.92 | 128.53 | 128.88 | 128.62 | 0.64% | 161 |
| Sep 25, 2025 | 128.54 | 129.00 | 127.63 | 128.07 | 127.81 | -1.62% | 464 |
| Sep 24, 2025 | 130.18 | 131.52 | 130.17 | 130.17 | 129.91 | -0.48% | 298 |
| Sep 23, 2025 | 133.50 | 133.50 | 130.61 | 130.80 | 130.54 | -0.76% | 81 |
| Sep 22, 2025 | 132.00 | 132.44 | 130.90 | 131.80 | 131.54 | -0.62% | 133 |
| Sep 19, 2025 | 133.64 | 134.18 | 131.95 | 132.62 | 132.36 | -0.29% | 88 |
| Sep 18, 2025 | 128.21 | 133.00 | 127.22 | 133.00 | 132.73 | 2.94% | 406 |
| Sep 17, 2025 | 127.20 | 129.23 | 126.59 | 129.20 | 128.94 | 1.63% | 84 |
| Sep 16, 2025 | 127.70 | 128.24 | 126.90 | 127.13 | 126.88 | -0.81% | 89 |
| Sep 15, 2025 | 127.17 | 128.74 | 126.92 | 128.17 | 127.92 | 0.56% | 166 |
| Sep 12, 2025 | 126.65 | 128.00 | 126.65 | 127.46 | 127.21 | -0.01% | 133 |
| Sep 11, 2025 | 126.46 | 127.60 | 125.45 | 127.47 | 127.22 | 1.63% | 108 |
| Sep 10, 2025 | 125.47 | 125.83 | 124.32 | 125.43 | 125.18 | 0.35% | 158 |
| Sep 9, 2025 | 127.07 | 127.07 | 124.61 | 124.99 | 124.74 | -1.66% | 518 |
| Sep 8, 2025 | 128.79 | 128.79 | 126.10 | 127.10 | 126.85 | 0.79% | 114 |
| Sep 5, 2025 | 126.66 | 127.05 | 125.08 | 126.11 | 125.86 | 1.07% | 31 |
| Sep 4, 2025 | 124.69 | 125.01 | 123.79 | 124.78 | 124.53 | 0.49% | 175 |
| Sep 3, 2025 | 125.11 | 125.53 | 124.13 | 124.17 | 123.92 | 0.19% | 145 |
| Sep 2, 2025 | 124.09 | 124.79 | 123.33 | 123.94 | 123.69 | -0.63% | 584 |
| Aug 29, 2025 | 125.97 | 126.00 | 124.52 | 124.73 | 124.48 | -1.09% | 285 |
| Aug 28, 2025 | 126.18 | 126.18 | 124.97 | 126.10 | 125.85 | 0.06% | 35 |
| Aug 27, 2025 | 126.27 | 126.27 | 125.09 | 126.02 | 125.77 | 0.28% | 47 |
| Aug 26, 2025 | 125.31 | 125.71 | 125.28 | 125.67 | 125.42 | 1.60% | 83 |
| Aug 25, 2025 | 123.16 | 123.72 | 122.98 | 123.69 | 123.44 | -0.56% | 7 |
| Aug 22, 2025 | 123.47 | 124.41 | 122.00 | 124.39 | 124.14 | 2.05% | 1,225 |
| Aug 21, 2025 | 120.09 | 121.92 | 120.09 | 121.89 | 121.65 | 0.94% | 9,930 |
| Aug 20, 2025 | 120.64 | 120.75 | 119.52 | 120.75 | 120.51 | 0.23% | 8 |
| Aug 19, 2025 | 120.36 | 120.94 | 120.09 | 120.47 | 120.23 | 0.20% | 22 |
| Aug 18, 2025 | 119.58 | 120.35 | 119.58 | 120.23 | 119.99 | 0.80% | 216 |
| Aug 15, 2025 | 120.39 | 120.93 | 119.28 | 119.28 | 119.04 | -1.18% | 23 |
| Aug 14, 2025 | 122.16 | 122.16 | 120.71 | 120.71 | 120.46 | 0.11% | 96 |
| Aug 13, 2025 | 121.10 | 122.00 | 120.57 | 120.57 | 120.33 | 0.16% | 185 |
| Aug 12, 2025 | 120.65 | 120.65 | 119.35 | 120.37 | 120.13 | 1.08% | 61 |
| Aug 11, 2025 | 118.83 | 119.08 | 118.52 | 119.08 | 118.84 | 0.02% | 62 |
| Aug 8, 2025 | 119.39 | 119.39 | 118.98 | 119.05 | 118.81 | 0.04% | 1,103 |