AECOM (LON:0H9N)
London · Delayed Price · Currency is GBP · Price in USD 58.65
-0.58 (-0.97%)
Oct 13, 2026, 2:30 PM GMT
LON:0H9N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 58.00 | 58.88 | 58.00 | 58.65 | 58.65 | -0.97% | 18 |
| Oct 12, 2026 | 60.32 | 60.63 | 58.88 | 59.23 | 59.23 | -0.04% | 871 |
| Oct 9, 2026 | 60.33 | 60.33 | 58.30 | 59.25 | 59.25 | 0.63% | 665 |
| Oct 8, 2026 | 57.77 | 59.02 | 57.58 | 58.88 | 58.88 | 2.26% | 272 |
| Oct 7, 2026 | 59.21 | 60.79 | 56.38 | 57.58 | 57.58 | -5.06% | 5,918 |
| Oct 6, 2026 | 59.30 | 61.07 | 59.30 | 60.65 | 60.65 | 0.36% | 1,228 |
| Oct 5, 2026 | 61.25 | 61.25 | 59.00 | 60.43 | 60.43 | 1.80% | 523 |
| Oct 2, 2026 | 58.52 | 61.20 | 58.52 | 59.36 | 59.36 | -1.30% | 4,230 |
| Oct 1, 2026 | 59.80 | 61.00 | 58.72 | 60.14 | 60.14 | 1.15% | 709 |
| Sep 30, 2026 | 58.86 | 59.94 | 58.27 | 59.46 | 59.46 | 0.51% | 400 |
| Sep 29, 2026 | 58.50 | 60.59 | 58.46 | 59.16 | 59.16 | 0.32% | 190 |
| Sep 28, 2026 | 60.63 | 61.69 | 58.14 | 58.97 | 58.97 | -4.02% | 1,865 |
| Sep 25, 2026 | 59.57 | 61.75 | 58.30 | 61.44 | 61.44 | 2.40% | 1,247 |
| Sep 24, 2026 | 62.15 | 62.20 | 59.53 | 60.00 | 60.00 | -3.38% | 1,804 |
| Sep 23, 2026 | 62.55 | 63.26 | 61.94 | 62.10 | 62.10 | -0.93% | 972 |
| Sep 22, 2026 | 62.24 | 64.27 | 62.12 | 62.68 | 62.68 | -0.02% | 179 |
| Sep 21, 2026 | 62.00 | 63.10 | 61.99 | 62.69 | 62.69 | 0.77% | 627 |
| Sep 18, 2026 | 63.59 | 65.24 | 62.21 | 62.21 | 62.21 | -2.37% | 130 |
| Sep 17, 2026 | 64.79 | 64.79 | 62.48 | 63.72 | 63.72 | 0.27% | 70 |
| Sep 16, 2026 | 63.57 | 65.72 | 63.39 | 63.55 | 63.55 | -2.61% | 111 |
| Sep 15, 2026 | 64.63 | 65.53 | 63.83 | 65.25 | 65.25 | 0.60% | 17,384 |
| Sep 14, 2026 | 64.16 | 65.11 | 63.30 | 64.86 | 64.86 | 1.33% | 497 |
| Sep 11, 2026 | 62.65 | 64.21 | 62.65 | 64.01 | 64.01 | 0.63% | 83 |
| Sep 10, 2026 | 64.52 | 64.82 | 63.44 | 63.61 | 63.61 | -0.53% | 116 |
| Sep 9, 2026 | 68.12 | 68.12 | 63.38 | 63.95 | 63.95 | -3.14% | 1,023 |
| 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 |