Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 253.65
+0.40 (0.16%)
At close: Oct 20, 2025
LON:0HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 259.08 | 259.08 | 253.20 | 253.65 | 253.65 | 0.16% | 166 |
| Oct 17, 2025 | 252.24 | 255.19 | 251.98 | 253.25 | 253.25 | -0.12% | 37 |
| Oct 16, 2025 | 258.60 | 258.60 | 251.74 | 253.54 | 253.54 | -1.09% | 153 |
| Oct 15, 2025 | 268.00 | 268.00 | 256.33 | 256.33 | 256.33 | -3.49% | 112 |
| Oct 14, 2025 | 263.00 | 265.60 | 257.21 | 265.60 | 265.60 | 1.83% | 82 |
| Oct 13, 2025 | 254.68 | 262.39 | 254.68 | 260.84 | 260.84 | 0.63% | 144 |
| Oct 10, 2025 | 262.58 | 264.58 | 259.10 | 259.19 | 259.19 | -1.74% | 219 |
| Oct 9, 2025 | 266.86 | 270.50 | 263.32 | 263.77 | 263.77 | -1.85% | 55 |
| Oct 8, 2025 | 269.10 | 272.54 | 268.10 | 268.75 | 268.75 | -0.59% | 170 |
| Oct 7, 2025 | 280.00 | 280.00 | 269.50 | 270.34 | 270.34 | -0.88% | 85 |
| Oct 6, 2025 | 273.13 | 273.15 | 270.01 | 272.74 | 272.74 | 0.37% | 170 |
| Oct 3, 2025 | 270.01 | 271.74 | 268.57 | 271.74 | 271.74 | -0.85% | 1,359 |
| Oct 2, 2025 | 269.53 | 274.07 | 266.95 | 274.07 | 274.07 | 2.62% | 23 |
| Oct 1, 2025 | 271.56 | 272.25 | 267.07 | 267.07 | 267.07 | -1.48% | 14 |
| Sep 30, 2025 | 270.00 | 272.52 | 269.20 | 271.10 | 269.31 | 0.43% | 112 |
| Sep 29, 2025 | 267.76 | 273.32 | 266.37 | 269.94 | 268.16 | 0.46% | 98 |
| Sep 26, 2025 | 267.67 | 269.06 | 265.46 | 268.71 | 266.94 | 0.47% | 134 |
| Sep 25, 2025 | 273.00 | 273.00 | 266.97 | 267.44 | 265.68 | -2.55% | 85 |
| Sep 24, 2025 | 277.86 | 278.10 | 274.44 | 274.44 | 272.63 | -0.87% | 185 |
| Sep 23, 2025 | 287.75 | 288.60 | 274.71 | 276.85 | 275.02 | -4.67% | 331 |
| Sep 22, 2025 | 289.84 | 290.61 | 286.97 | 290.40 | 288.49 | -0.06% | 41 |
| Sep 19, 2025 | 292.61 | 294.37 | 289.31 | 290.58 | 288.66 | -0.42% | 436 |
| Sep 18, 2025 | 290.64 | 291.80 | 288.19 | 291.80 | 289.87 | -0.68% | 116 |
| Sep 17, 2025 | 284.07 | 293.80 | 284.07 | 293.80 | 291.86 | 2.93% | 44 |
| Sep 16, 2025 | 288.43 | 290.25 | 284.37 | 285.45 | 283.57 | -3.22% | 110 |
| Sep 15, 2025 | 295.90 | 296.38 | 291.94 | 294.96 | 293.01 | 0.09% | 60 |
| Sep 12, 2025 | 296.14 | 298.28 | 293.76 | 294.69 | 292.75 | 0.87% | 216 |
| Sep 11, 2025 | 286.77 | 292.67 | 286.77 | 292.16 | 290.23 | 2.42% | 55 |
| Sep 10, 2025 | 293.99 | 293.99 | 280.00 | 285.26 | 283.38 | -0.69% | 93 |
| Sep 9, 2025 | 287.55 | 290.12 | 285.63 | 287.24 | 285.35 | 0.15% | 148 |
| Sep 8, 2025 | 290.00 | 290.00 | 286.05 | 286.80 | 284.91 | -0.62% | 61 |
| Sep 5, 2025 | 290.75 | 291.58 | 288.57 | 288.60 | 286.70 | -0.35% | 285 |
| Sep 4, 2025 | 292.70 | 292.70 | 286.47 | 289.61 | 287.70 | -0.84% | 273 |
| Sep 3, 2025 | 291.04 | 292.07 | 290.56 | 292.07 | 290.14 | 0.34% | 29 |
| Sep 2, 2025 | 292.20 | 294.11 | 290.40 | 291.07 | 289.15 | -0.95% | 20,707 |
| Aug 29, 2025 | 294.97 | 296.46 | 293.87 | 293.87 | 291.93 | 0.04% | 17 |
| Aug 28, 2025 | 295.42 | 296.79 | 293.46 | 293.75 | 291.81 | -0.32% | 23 |
| Aug 27, 2025 | 292.80 | 295.14 | 292.79 | 294.70 | 292.76 | 0.24% | 9 |
| Aug 26, 2025 | 293.74 | 295.36 | 291.97 | 293.99 | 292.05 | -0.42% | 26 |
| Aug 25, 2025 | 298.09 | 300.00 | 295.23 | 295.23 | 293.28 | -1.26% | 87 |
| Aug 22, 2025 | 295.00 | 301.20 | 294.20 | 299.00 | 297.02 | 2.33% | 19 |
| Aug 21, 2025 | 289.59 | 292.80 | 289.59 | 292.19 | 290.26 | -0.62% | 47 |
| Aug 20, 2025 | 290.57 | 294.10 | 288.99 | 294.01 | 292.07 | 1.16% | 48 |
| Aug 19, 2025 | 288.58 | 290.79 | 287.59 | 290.65 | 288.73 | 0.30% | 41 |
| Aug 18, 2025 | 288.52 | 289.95 | 287.00 | 289.77 | 287.86 | -0.64% | 126 |
| Aug 15, 2025 | 293.95 | 293.95 | 290.25 | 291.64 | 289.72 | 0.72% | 5 |
| Aug 14, 2025 | 292.73 | 292.73 | 288.73 | 289.55 | 287.64 | -0.06% | 355 |
| Aug 13, 2025 | 289.84 | 291.52 | 288.25 | 289.73 | 287.82 | 1.66% | 21 |
| Aug 12, 2025 | 286.00 | 286.94 | 283.95 | 285.00 | 283.12 | -0.15% | 86,824 |
| Aug 11, 2025 | 288.02 | 289.92 | 283.46 | 285.42 | 283.54 | -1.12% | 494 |