Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 243.36
-4.13 (-1.67%)
Dec 19, 2025, 5:11 PM BST
LON:0HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 244.29 | 245.02 | 239.00 | 240.51 | 240.51 | -2.82% | 280 |
| Dec 18, 2025 | 247.32 | 248.62 | 244.34 | 247.49 | 247.49 | 0.65% | 202 |
| Dec 17, 2025 | 242.25 | 247.56 | 242.25 | 245.88 | 245.88 | 1.73% | 367 |
| Dec 16, 2025 | 245.81 | 246.30 | 239.42 | 241.71 | 241.71 | -0.16% | 3,329 |
| Dec 15, 2025 | 244.27 | 244.27 | 240.01 | 242.10 | 242.10 | 0.17% | 339 |
| Dec 12, 2025 | 240.63 | 244.36 | 240.48 | 241.68 | 241.68 | 0.23% | 203 |
| Dec 11, 2025 | 236.71 | 241.89 | 235.00 | 241.12 | 241.12 | 3.55% | 76 |
| Dec 10, 2025 | 231.00 | 233.92 | 229.30 | 232.85 | 232.85 | -1.11% | 1,466 |
| Dec 9, 2025 | 235.83 | 239.81 | 232.95 | 235.46 | 235.46 | 0.19% | 684 |
| Dec 8, 2025 | 260.52 | 263.95 | 234.89 | 235.00 | 235.00 | -10.37% | 1,364 |
| Dec 5, 2025 | 262.37 | 265.05 | 261.01 | 262.19 | 262.19 | 0.62% | 95 |
| Dec 4, 2025 | 260.33 | 261.09 | 258.12 | 260.58 | 260.58 | -0.05% | 33 |
| Dec 3, 2025 | 259.39 | 261.14 | 255.98 | 260.71 | 260.71 | 1.50% | 3 |
| Dec 2, 2025 | 260.86 | 264.21 | 256.46 | 256.86 | 256.86 | -2.02% | 205 |
| Dec 1, 2025 | 260.41 | 262.60 | 258.00 | 262.17 | 262.17 | 0.49% | 1,530 |
| Nov 28, 2025 | 258.21 | 261.87 | 256.28 | 260.90 | 260.90 | 0.47% | 40 |
| Nov 26, 2025 | 258.93 | 260.65 | 257.50 | 259.67 | 259.67 | 0.11% | 85 |
| Nov 25, 2025 | 256.79 | 259.38 | 253.95 | 259.38 | 259.38 | 1.24% | 66 |
| Nov 24, 2025 | 258.93 | 259.71 | 253.70 | 256.19 | 256.19 | 0.94% | 216 |
| Nov 21, 2025 | 251.07 | 254.06 | 249.71 | 253.80 | 253.80 | -0.57% | 261 |
| Nov 20, 2025 | 254.00 | 257.67 | 253.13 | 255.26 | 255.26 | 0.91% | 259 |
| Nov 19, 2025 | 252.16 | 254.26 | 250.19 | 252.95 | 252.95 | 0.64% | 40 |
| Nov 18, 2025 | 251.47 | 255.40 | 249.79 | 251.35 | 251.35 | -1.89% | 373 |
| Nov 17, 2025 | 254.16 | 259.62 | 254.16 | 256.20 | 256.20 | -1.21% | 84 |
| Nov 14, 2025 | 262.77 | 262.77 | 259.26 | 259.33 | 259.33 | -1.23% | 54 |
| Nov 13, 2025 | 261.49 | 263.85 | 260.00 | 262.56 | 262.56 | -0.77% | 189 |
| Nov 12, 2025 | 264.87 | 265.84 | 261.96 | 264.60 | 264.60 | 0.11% | 141 |
| Nov 11, 2025 | 258.09 | 264.69 | 258.09 | 264.30 | 264.30 | 2.66% | 37,004 |
| Nov 10, 2025 | 262.00 | 262.00 | 256.61 | 257.44 | 257.44 | -0.28% | 43 |
| Nov 7, 2025 | 256.93 | 260.26 | 255.29 | 258.16 | 258.16 | -0.92% | 353 |
| Nov 6, 2025 | 250.20 | 263.68 | 249.50 | 260.55 | 260.55 | 9.98% | 1,110 |
| Nov 5, 2025 | 240.56 | 241.85 | 236.69 | 236.91 | 236.91 | -0.87% | 115 |
| Nov 4, 2025 | 238.48 | 239.69 | 237.75 | 238.98 | 238.98 | 0.21% | 53 |
| Nov 3, 2025 | 241.68 | 241.91 | 236.45 | 238.48 | 238.48 | -1.81% | 110 |
| Oct 31, 2025 | 245.24 | 245.24 | 239.41 | 242.88 | 242.88 | -1.23% | 180 |
| Oct 30, 2025 | 247.89 | 248.65 | 245.90 | 245.90 | 245.90 | -1.54% | 122 |
| Oct 29, 2025 | 253.00 | 253.83 | 249.54 | 249.75 | 249.75 | -1.87% | 183 |
| Oct 28, 2025 | 256.79 | 256.95 | 254.51 | 254.51 | 254.51 | -0.58% | 20 |
| Oct 27, 2025 | 256.92 | 257.22 | 254.95 | 256.00 | 256.00 | - | 147 |
| Oct 24, 2025 | 255.62 | 256.56 | 254.10 | 256.00 | 256.00 | 1.01% | 31 |
| Oct 23, 2025 | 250.03 | 255.67 | 250.03 | 253.43 | 253.43 | -0.16% | 57 |
| Oct 22, 2025 | 254.50 | 255.28 | 252.81 | 253.84 | 253.84 | -0.51% | 90 |
| Oct 21, 2025 | 253.10 | 256.68 | 253.10 | 255.14 | 255.14 | 0.59% | 323 |
| 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 |