Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 293.23
+4.10 (1.42%)
Apr 2, 2026, 7:14 PM GMT
LON:0HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 290.60 | 301.19 | 284.18 | 293.23 | 293.23 | 1.42% | 427 |
| Apr 1, 2026 | 293.00 | 294.30 | 284.91 | 289.13 | 289.13 | -0.01% | 311 |
| Mar 31, 2026 | 284.99 | 299.80 | 284.99 | 289.17 | 287.38 | -1.57% | 784 |
| Mar 30, 2026 | 296.77 | 297.10 | 291.27 | 293.78 | 291.96 | 0.74% | 641 |
| Mar 27, 2026 | 293.18 | 296.60 | 290.11 | 291.62 | 289.81 | -0.75% | 447 |
| Mar 26, 2026 | 290.09 | 294.89 | 287.00 | 293.84 | 292.02 | 1.77% | 381 |
| Mar 25, 2026 | 285.07 | 289.05 | 283.95 | 288.72 | 286.93 | 0.57% | 197 |
| Mar 24, 2026 | 279.89 | 287.87 | 276.60 | 287.09 | 285.31 | 2.60% | 351 |
| Mar 23, 2026 | 285.41 | 289.52 | 269.91 | 279.82 | 278.08 | -0.01% | 412 |
| Mar 20, 2026 | 284.50 | 290.44 | 278.81 | 279.85 | 278.12 | -1.90% | 694 |
| Mar 19, 2026 | 282.67 | 289.79 | 277.90 | 285.26 | 283.49 | 0.32% | 20,821 |
| Mar 18, 2026 | 286.00 | 293.00 | 284.25 | 284.35 | 282.59 | -1.04% | 69 |
| Mar 17, 2026 | 289.09 | 295.00 | 281.00 | 287.33 | 285.55 | -0.80% | 94 |
| Mar 16, 2026 | 297.63 | 299.18 | 285.85 | 289.64 | 287.85 | -0.63% | 524 |
| Mar 13, 2026 | 294.00 | 300.00 | 290.68 | 291.49 | 289.68 | -0.22% | 208 |
| Mar 12, 2026 | 276.00 | 292.29 | 273.37 | 292.14 | 290.33 | 5.77% | 686 |
| Mar 11, 2026 | 280.00 | 280.00 | 271.28 | 276.21 | 274.50 | -0.16% | 27 |
| Mar 10, 2026 | 272.52 | 278.91 | 271.49 | 276.65 | 274.94 | 0.69% | 132 |
| Mar 9, 2026 | 279.00 | 279.11 | 267.00 | 274.76 | 273.06 | 0.46% | 275 |
| Mar 6, 2026 | 277.00 | 280.49 | 270.93 | 273.51 | 271.82 | -0.89% | 34 |
| Mar 5, 2026 | 275.37 | 279.16 | 271.26 | 275.97 | 274.26 | 0.83% | 42 |
| Mar 4, 2026 | 269.31 | 276.87 | 264.17 | 273.69 | 271.99 | -0.18% | 138 |
| Mar 3, 2026 | 280.04 | 280.04 | 268.12 | 274.19 | 272.49 | -0.58% | 63 |
| Mar 2, 2026 | 273.30 | 280.29 | 268.14 | 275.79 | 274.08 | 0.16% | 132 |
| Feb 27, 2026 | 275.50 | 279.16 | 273.00 | 275.34 | 273.63 | -0.60% | 61 |
| Feb 26, 2026 | 279.50 | 284.46 | 274.68 | 277.02 | 275.30 | -1.29% | 410 |
| Feb 25, 2026 | 280.50 | 282.76 | 276.71 | 280.64 | 278.90 | 0.01% | 353 |
| Feb 24, 2026 | 281.00 | 286.57 | 280.21 | 280.60 | 278.86 | -1.17% | 113 |
| Feb 23, 2026 | 280.00 | 285.02 | 277.70 | 283.92 | 282.16 | 0.90% | 262 |
| Feb 20, 2026 | 276.69 | 284.14 | 276.69 | 281.39 | 279.65 | 0.06% | 202 |
| Feb 19, 2026 | 285.04 | 286.08 | 279.98 | 281.22 | 279.48 | -0.09% | 104 |
| Feb 18, 2026 | 277.36 | 282.06 | 277.36 | 281.47 | 279.73 | 0.86% | 122 |
| Feb 17, 2026 | 282.40 | 282.40 | 275.00 | 279.08 | 277.35 | -1.30% | 116 |
| Feb 13, 2026 | 288.00 | 288.00 | 278.02 | 282.75 | 280.99 | -3.32% | 429 |
| Feb 12, 2026 | 292.71 | 296.99 | 290.36 | 292.45 | 290.64 | -0.27% | 312 |
| Feb 11, 2026 | 288.91 | 294.87 | 288.67 | 293.24 | 291.42 | 0.27% | 53 |
| Feb 10, 2026 | 287.20 | 292.51 | 282.70 | 292.44 | 290.63 | 2.55% | 163 |
| Feb 9, 2026 | 288.11 | 288.11 | 280.57 | 285.17 | 283.40 | 0.64% | 405 |
| Feb 6, 2026 | 284.02 | 286.70 | 279.47 | 283.37 | 281.61 | 0.20% | 285 |
| Feb 5, 2026 | 285.64 | 288.43 | 280.54 | 282.81 | 281.06 | -0.93% | 107 |
| Feb 4, 2026 | 279.05 | 286.35 | 275.38 | 285.46 | 283.69 | 3.83% | 2,235 |
| Feb 3, 2026 | 268.24 | 276.30 | 268.24 | 274.92 | 273.22 | 0.85% | 147 |
| Feb 2, 2026 | 272.00 | 277.25 | 267.84 | 272.59 | 270.90 | 0.28% | 199 |
| Jan 30, 2026 | 256.35 | 272.21 | 256.35 | 271.83 | 270.15 | 5.93% | 2,606 |
| Jan 29, 2026 | 258.23 | 260.87 | 254.01 | 256.61 | 255.02 | 0.49% | 421 |
| Jan 28, 2026 | 261.76 | 261.76 | 255.36 | 255.36 | 253.78 | -1.78% | 260 |
| Jan 27, 2026 | 262.62 | 263.36 | 260.00 | 260.00 | 258.39 | -1.15% | 89 |
| Jan 26, 2026 | 261.40 | 264.31 | 261.40 | 263.04 | 261.41 | 1.05% | 198 |
| Jan 23, 2026 | 262.00 | 265.54 | 259.78 | 260.30 | 258.69 | -2.38% | 107 |
| Jan 22, 2026 | 260.00 | 266.65 | 260.00 | 266.65 | 265.00 | 3.01% | 235 |