Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 287.51
-5.15 (-1.76%)
At close: Jul 31, 2025
LON:0HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 288.72 | 291.13 | 288.71 | 288.71 | 288.71 | -0.97% | 145 |
| Jul 3, 2025 | 288.46 | 292.40 | 288.34 | 291.53 | 291.53 | 1.20% | 538 |
| Jul 2, 2025 | 286.00 | 288.18 | 285.75 | 288.08 | 288.08 | 1.19% | 58 |
| Jul 1, 2025 | 284.50 | 287.08 | 276.96 | 284.70 | 284.70 | 0.92% | 498 |
| Jun 30, 2025 | 283.85 | 283.85 | 278.76 | 282.10 | 280.31 | -0.42% | 378 |
| Jun 27, 2025 | 283.25 | 284.09 | 281.87 | 283.29 | 281.49 | 0.50% | 19 |
| Jun 26, 2025 | 281.74 | 282.90 | 281.20 | 281.89 | 280.10 | -0.11% | 32 |
| Jun 25, 2025 | 281.00 | 282.28 | 279.52 | 282.20 | 280.41 | 1.30% | 171 |
| Jun 24, 2025 | 273.83 | 280.15 | 273.09 | 278.59 | 276.82 | 3.68% | 87 |
| Jun 23, 2025 | 270.00 | 272.03 | 268.22 | 268.71 | 267.00 | -1.22% | 44 |
| Jun 20, 2025 | 276.05 | 277.76 | 271.73 | 272.04 | 270.31 | -2.01% | 10 |
| Jun 18, 2025 | 277.35 | 278.92 | 276.00 | 277.62 | 275.86 | -0.04% | 180 |
| Jun 17, 2025 | 280.25 | 282.00 | 277.43 | 277.72 | 275.96 | -1.20% | 64 |
| Jun 16, 2025 | 282.46 | 283.84 | 281.03 | 281.11 | 279.32 | -0.63% | 29 |
| Jun 13, 2025 | 281.07 | 285.07 | 280.85 | 282.90 | 281.10 | -0.31% | 37 |
| Jun 12, 2025 | 280.56 | 284.00 | 278.99 | 283.78 | 281.98 | 0.77% | 187 |
| Jun 11, 2025 | 281.67 | 282.45 | 280.27 | 281.60 | 279.81 | 0.77% | 158 |
| Jun 10, 2025 | 279.95 | 281.09 | 278.62 | 279.45 | 277.68 | -0.44% | 29 |
| Jun 9, 2025 | 278.94 | 281.29 | 277.80 | 280.67 | 278.89 | 0.90% | 45 |
| Jun 6, 2025 | 279.26 | 281.49 | 278.17 | 278.17 | 276.40 | 0.43% | 9 |
| Jun 5, 2025 | 280.40 | 283.16 | 276.98 | 276.98 | 275.22 | -1.84% | 70 |
| Jun 4, 2025 | 282.25 | 284.61 | 280.93 | 282.18 | 280.39 | -0.04% | 138 |
| Jun 3, 2025 | 279.23 | 282.64 | 276.33 | 282.30 | 280.51 | 1.93% | 21 |
| Jun 2, 2025 | 278.90 | 278.90 | 276.66 | 276.95 | 275.19 | -0.24% | 34 |
| May 30, 2025 | 274.15 | 279.19 | 273.13 | 277.61 | 275.85 | 2.45% | 131 |
| May 29, 2025 | 273.64 | 273.64 | 270.58 | 270.96 | 269.24 | -1.22% | 32 |
| May 28, 2025 | 275.00 | 276.08 | 273.58 | 274.30 | 272.56 | 0.08% | 73 |
| May 27, 2025 | 273.84 | 274.09 | 271.30 | 274.09 | 272.35 | 1.46% | 140 |
| May 23, 2025 | 265.96 | 270.14 | 265.83 | 270.14 | 268.43 | 1.00% | 28 |
| May 22, 2025 | 268.79 | 270.30 | 265.95 | 267.47 | 265.77 | -1.11% | 26 |
| May 21, 2025 | 275.20 | 275.20 | 270.45 | 270.46 | 268.74 | -2.22% | 141 |