Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 294.69
+2.53 (0.87%)
At close: Sep 12, 2025
LON:0HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 288.43 | 290.25 | 284.37 | 285.45 | 285.45 | -3.22% | 110 |
| Sep 15, 2025 | 295.90 | 296.38 | 291.94 | 294.96 | 294.96 | 0.09% | 60 |
| Sep 12, 2025 | 296.14 | 298.28 | 293.76 | 294.69 | 294.69 | 0.87% | 216 |
| Sep 11, 2025 | 286.77 | 292.67 | 286.77 | 292.16 | 292.16 | 2.42% | 55 |
| Sep 10, 2025 | 293.99 | 293.99 | 280.00 | 285.26 | 285.26 | -0.69% | 93 |
| Sep 9, 2025 | 287.55 | 290.12 | 285.63 | 287.24 | 287.24 | 0.15% | 148 |
| Sep 8, 2025 | 290.00 | 290.00 | 286.05 | 286.80 | 286.80 | -0.62% | 61 |
| Sep 5, 2025 | 290.75 | 291.58 | 288.57 | 288.60 | 288.60 | -0.35% | 285 |
| Sep 4, 2025 | 292.70 | 292.70 | 286.47 | 289.61 | 289.61 | -0.84% | 273 |
| Sep 3, 2025 | 291.04 | 292.07 | 290.56 | 292.07 | 292.07 | 0.34% | 29 |
| Sep 2, 2025 | 292.20 | 294.11 | 290.40 | 291.07 | 291.07 | -0.95% | 20,707 |
| Aug 29, 2025 | 294.97 | 296.46 | 293.87 | 293.87 | 293.87 | 0.04% | 17 |
| Aug 28, 2025 | 295.42 | 296.79 | 293.46 | 293.75 | 293.75 | -0.32% | 23 |
| Aug 27, 2025 | 292.80 | 295.14 | 292.79 | 294.70 | 294.70 | 0.24% | 9 |
| Aug 26, 2025 | 293.74 | 295.36 | 291.97 | 293.99 | 293.99 | -0.42% | 26 |
| Aug 25, 2025 | 298.09 | 300.00 | 295.23 | 295.23 | 295.23 | -1.26% | 87 |
| Aug 22, 2025 | 295.00 | 301.20 | 294.20 | 299.00 | 299.00 | 2.33% | 19 |
| Aug 21, 2025 | 289.59 | 292.80 | 289.59 | 292.19 | 292.19 | -0.62% | 47 |
| Aug 20, 2025 | 290.57 | 294.10 | 288.99 | 294.01 | 294.01 | 1.16% | 48 |
| Aug 19, 2025 | 288.58 | 290.79 | 287.59 | 290.65 | 290.65 | 0.30% | 41 |
| Aug 18, 2025 | 288.52 | 289.95 | 287.00 | 289.77 | 289.77 | -0.64% | 126 |
| Aug 15, 2025 | 293.95 | 293.95 | 290.25 | 291.64 | 291.64 | 0.72% | 5 |
| Aug 14, 2025 | 292.73 | 292.73 | 288.73 | 289.55 | 289.55 | -0.06% | 355 |
| Aug 13, 2025 | 289.84 | 291.52 | 288.25 | 289.73 | 289.73 | 1.66% | 21 |
| Aug 12, 2025 | 286.00 | 286.94 | 283.95 | 285.00 | 285.00 | -0.15% | 86,824 |
| Aug 11, 2025 | 288.02 | 289.92 | 283.46 | 285.42 | 285.42 | -1.12% | 494 |
| Aug 8, 2025 | 289.80 | 290.16 | 287.62 | 288.65 | 288.65 | -0.44% | 7 |
| Aug 7, 2025 | 292.00 | 293.27 | 287.91 | 289.92 | 289.92 | -0.35% | 16 |
| Aug 6, 2025 | 293.05 | 293.65 | 290.94 | 290.94 | 290.94 | -0.50% | 65 |
| Aug 5, 2025 | 286.34 | 292.39 | 282.28 | 292.39 | 292.39 | 2.88% | 31 |
| Aug 4, 2025 | 284.82 | 285.19 | 282.43 | 284.22 | 284.22 | 0.81% | 54 |
| Aug 1, 2025 | 285.00 | 285.66 | 278.70 | 281.92 | 281.92 | -1.94% | 141 |
| Jul 31, 2025 | 290.75 | 295.98 | 286.44 | 287.51 | 287.51 | -1.76% | 75 |
| Jul 30, 2025 | 290.27 | 295.24 | 290.27 | 292.66 | 292.66 | -0.71% | 217 |
| Jul 29, 2025 | 295.56 | 296.30 | 294.20 | 294.76 | 294.76 | -0.67% | 23,013 |
| Jul 28, 2025 | 298.27 | 299.05 | 294.88 | 296.76 | 296.76 | -0.30% | 41 |
| Jul 25, 2025 | 298.05 | 298.05 | 295.18 | 297.67 | 297.67 | 0.05% | 97 |
| Jul 24, 2025 | 296.19 | 298.10 | 295.03 | 297.52 | 297.52 | -0.02% | 699 |
| Jul 23, 2025 | 299.71 | 300.33 | 297.57 | 297.57 | 297.57 | 0.47% | 764 |
| Jul 22, 2025 | 295.30 | 297.65 | 291.95 | 296.18 | 296.18 | - | 93 |
| Jul 21, 2025 | 294.90 | 297.12 | 294.73 | 296.17 | 296.17 | 0.70% | 44 |
| Jul 18, 2025 | 292.90 | 294.14 | 292.79 | 294.11 | 294.11 | 1.02% | 137 |
| Jul 17, 2025 | 291.00 | 291.15 | 288.27 | 291.13 | 291.13 | 0.95% | 15 |
| Jul 16, 2025 | 288.14 | 288.39 | 285.45 | 288.39 | 288.39 | 0.96% | 30 |
| Jul 15, 2025 | 291.31 | 291.64 | 285.53 | 285.65 | 285.65 | -1.78% | 90 |
| Jul 14, 2025 | 296.99 | 296.99 | 287.96 | 290.83 | 290.83 | 0.44% | 50 |
| Jul 11, 2025 | 292.88 | 293.51 | 288.79 | 289.56 | 289.56 | -2.48% | 45 |
| Jul 10, 2025 | 294.11 | 297.01 | 293.50 | 296.93 | 296.93 | 1.67% | 44 |
| Jul 9, 2025 | 292.87 | 295.15 | 292.07 | 292.07 | 292.07 | 0.03% | 190 |
| Jul 8, 2025 | 290.34 | 291.99 | 288.95 | 291.99 | 291.99 | 1.14% | 108 |