Skip to main content
logo
AECOM (LON:0H9N)
London flag London · Delayed Price · Currency is GBP · Price in USD
126.11
+1.33 (1.07%)
At close: Sep 5, 2025

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025126.66127.05125.08126.11126.111.07%31
Sep 4, 2025124.69125.01123.79124.78124.780.49%175
Sep 3, 2025125.11125.53124.13124.17124.170.19%145
Sep 2, 2025124.09124.79123.33123.94123.94-0.63%584
Aug 29, 2025125.97126.00124.52124.73124.73-1.09%285
Aug 28, 2025126.18126.18124.97126.10126.100.06%35
Aug 27, 2025126.27126.27125.09126.02126.020.28%47
Aug 26, 2025125.31125.71125.28125.67125.671.60%83
Aug 25, 2025123.16123.72122.98123.69123.69-0.56%7
Aug 22, 2025123.47124.41122.00124.39124.392.05%1,225
Aug 21, 2025120.09121.92120.09121.89121.890.94%9,930
Aug 20, 2025120.64120.75119.52120.75120.750.23%8
Aug 19, 2025120.36120.94120.09120.47120.470.20%22
Aug 18, 2025119.58120.35119.58120.23120.230.80%216
Aug 15, 2025120.39120.93119.28119.28119.28-1.18%23
Aug 14, 2025122.16122.16120.71120.71120.710.11%96
Aug 13, 2025121.10122.00120.57120.57120.570.16%185
Aug 12, 2025120.65120.65119.35120.37120.371.08%61
Aug 11, 2025118.83119.08118.52119.08119.080.02%62
Aug 8, 2025119.39119.39118.98119.05119.050.04%1,103
Aug 7, 2025119.17119.26118.96119.01119.010.12%99
Aug 6, 2025119.00119.61117.91118.86118.86-0.77%726
Aug 5, 2025116.43121.06114.24119.78119.787.26%561
Aug 4, 2025112.08112.59111.30111.68111.682.31%725
Aug 1, 2025111.04111.04108.76109.15109.15-3.26%32
Jul 31, 2025112.52113.70112.26112.83112.83-0.16%45
Jul 30, 2025113.47113.47113.02113.02113.02-0.53%108
Jul 29, 2025114.53114.63113.62113.62113.62-0.79%13
Jul 28, 2025117.50117.50114.45114.53114.53-0.20%973
Jul 25, 2025114.76114.76114.76114.76114.761.25%187
Jul 24, 2025113.05113.46112.47113.35113.35-0.13%131
Jul 23, 2025113.08113.49112.55113.49113.490.76%22
Jul 22, 2025112.05112.64112.05112.64112.64-0.28%289
Jul 21, 2025113.74113.74112.84112.96112.960.07%558
Jul 18, 2025113.47114.55112.80112.88112.88-0.28%406
Jul 17, 2025113.00113.64112.69113.20113.200.82%75
Jul 16, 2025113.49115.21112.28112.28112.28-1.37%210
Jul 15, 2025114.81115.00113.82113.84113.84-1.43%145
Jul 14, 2025114.45115.49114.02115.49115.490.13%237
Jul 11, 2025115.25115.93115.00115.34115.34-0.67%629
Jul 10, 2025115.40116.11115.40116.11116.110.63%33
Jul 9, 2025115.47115.87114.72115.39115.390.13%113
Jul 8, 2025115.09115.43114.00115.24115.24-0.09%17
Jul 7, 2025115.44116.04114.96115.34115.34-0.50%12
Jul 3, 2025115.00115.92114.46115.92115.921.31%95
Jul 2, 2025113.48114.43113.48114.43114.43-0.09%44
Jul 1, 2025113.07114.53112.87114.53114.271.31%747
Jun 30, 2025112.62113.05112.62113.05112.790.37%4
Jun 27, 2025112.67113.08111.89112.63112.370.40%17
Jun 26, 2025112.10112.41111.48112.19111.930.67%5