AECOM (LON:0H9N)
London · Delayed Price · Currency is GBP · Price in USD 66.02
-0.62 (-0.93%)
At close: Sep 8, 2026
LON:0H9N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | - | 3.18% | 2 |
| Sep 8, 2026 | 68.37 | 68.37 | 65.60 | 66.02 | 66.02 | -0.93% | 399 |
| Sep 4, 2026 | 66.00 | 67.26 | 65.96 | 66.64 | 66.64 | -0.30% | 1,565 |
| Sep 3, 2026 | 67.00 | 67.88 | 65.97 | 66.84 | 66.84 | 1.32% | 188 |
| Sep 2, 2026 | 66.23 | 67.21 | 65.47 | 65.97 | 65.97 | -0.45% | 907 |
| Sep 1, 2026 | 67.95 | 68.40 | 66.18 | 66.27 | 66.27 | -3.80% | 291 |
| Aug 31, 2026 | 69.43 | 69.79 | 67.76 | 68.89 | 68.89 | -1.28% | 964 |
| Aug 28, 2026 | 66.50 | 70.40 | 65.14 | 69.78 | 69.78 | 6.27% | 2,453 |
| Aug 27, 2026 | 66.16 | 66.25 | 64.44 | 65.66 | 65.66 | 0.23% | 636 |
| Aug 26, 2026 | 62.94 | 65.51 | 62.20 | 65.51 | 65.51 | 5.30% | 1,606 |
| Aug 25, 2026 | 64.00 | 66.50 | 62.02 | 62.21 | 62.21 | -3.77% | 971 |
| Aug 24, 2026 | 64.88 | 66.24 | 64.29 | 64.65 | 64.65 | -0.25% | 123 |
| Aug 21, 2026 | 65.92 | 65.96 | 64.00 | 64.81 | 64.81 | -0.78% | 188 |
| Aug 20, 2026 | 65.63 | 65.79 | 64.19 | 65.32 | 65.32 | 2.20% | 905 |
| Aug 19, 2026 | 61.75 | 63.91 | 61.49 | 63.91 | 63.91 | 2.10% | 1,591 |
| Aug 18, 2026 | 62.22 | 62.84 | 61.18 | 62.60 | 62.60 | 0.37% | 250 |
| Aug 17, 2026 | 63.11 | 64.29 | 61.43 | 62.37 | 62.37 | -0.59% | 867 |
| Aug 14, 2026 | 63.12 | 64.30 | 62.31 | 62.74 | 62.74 | 1.92% | 1,211 |
| Aug 13, 2026 | 61.38 | 61.92 | 60.14 | 61.56 | 61.56 | -0.58% | 2,800 |
| Aug 12, 2026 | 67.50 | 67.50 | 61.92 | 61.92 | 61.92 | -8.10% | 5,328 |
| Aug 11, 2026 | 69.27 | 70.88 | 63.54 | 67.38 | 67.38 | -9.53% | 8,605 |
| Aug 10, 2026 | 78.10 | 80.00 | 73.96 | 74.48 | 74.48 | -2.00% | 6,045 |
| Aug 7, 2026 | 76.88 | 77.00 | 75.31 | 76.00 | 76.00 | 0.98% | 323 |
| Aug 6, 2026 | 77.00 | 77.00 | 73.36 | 75.26 | 75.26 | 0.76% | 215 |
| Aug 5, 2026 | 76.15 | 77.00 | 74.67 | 74.69 | 74.69 | -0.85% | 490 |
| Aug 4, 2026 | 74.80 | 76.05 | 74.33 | 75.33 | 75.33 | 1.18% | 306 |
| Aug 3, 2026 | 73.54 | 75.14 | 71.53 | 74.45 | 74.45 | 2.34% | 584 |
| Jul 31, 2026 | 71.52 | 72.83 | 70.35 | 72.75 | 72.75 | 1.71% | 141 |
| Jul 30, 2026 | 74.00 | 74.10 | 69.96 | 71.53 | 71.53 | -2.41% | 375 |
| Jul 29, 2026 | 73.58 | 75.21 | 72.18 | 73.30 | 73.30 | -1.90% | 781 |
| Jul 28, 2026 | 70.65 | 74.75 | 70.65 | 74.72 | 74.72 | 4.90% | 2,054 |
| Jul 27, 2026 | 68.93 | 71.83 | 68.93 | 71.23 | 71.23 | 1.45% | 819 |
| Jul 24, 2026 | 69.50 | 70.47 | 67.93 | 70.21 | 70.21 | 3.63% | 596 |
| Jul 23, 2026 | 68.39 | 68.94 | 67.05 | 67.75 | 67.75 | -0.07% | 410 |
| Jul 22, 2026 | 69.00 | 70.25 | 67.52 | 67.80 | 67.80 | -1.60% | 342 |
| Jul 21, 2026 | 68.71 | 69.26 | 67.50 | 68.90 | 68.90 | 0.83% | 272 |
| Jul 20, 2026 | 67.97 | 69.92 | 67.32 | 68.33 | 68.33 | -0.06% | 30 |
| Jul 17, 2026 | 71.02 | 71.02 | 67.53 | 68.37 | 68.37 | -1.96% | 193 |
| Jul 16, 2026 | 68.88 | 70.16 | 68.87 | 69.74 | 69.74 | 1.41% | 129 |
| Jul 15, 2026 | 69.54 | 70.00 | 68.53 | 68.77 | 68.77 | 0.28% | 575 |
| Jul 14, 2026 | 69.76 | 69.76 | 67.80 | 68.58 | 68.58 | 0.41% | 91 |
| Jul 13, 2026 | 67.00 | 70.29 | 67.00 | 68.30 | 68.30 | -0.04% | 1,305 |
| Jul 10, 2026 | 67.00 | 69.00 | 67.00 | 68.33 | 68.33 | 1.08% | 196 |
| Jul 9, 2026 | 67.90 | 69.06 | 66.50 | 67.60 | 67.60 | -0.62% | 220 |
| Jul 8, 2026 | 67.64 | 68.69 | 66.41 | 68.02 | 68.02 | 0.64% | 640 |
| Jul 7, 2026 | 69.61 | 70.51 | 67.34 | 67.59 | 67.59 | -2.23% | 405 |
| Jul 6, 2026 | 67.74 | 69.55 | 67.51 | 69.13 | 69.13 | 2.90% | 418 |
| Jul 2, 2026 | 67.52 | 68.81 | 66.28 | 67.18 | 67.18 | -0.44% | 1,995 |
| Jul 1, 2026 | 71.00 | 71.00 | 67.22 | 67.48 | 67.48 | -1.69% | 453 |
| Jun 30, 2026 | 69.75 | 71.05 | 68.48 | 68.95 | 68.64 | -2.17% | 2,420 |