Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 294.15
-4.68 (-1.57%)
At close: Jul 31, 2026
LON:0HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 304.52 | 306.14 | 291.75 | 294.15 | 294.15 | -1.57% | 607 |
| Jul 30, 2026 | 284.00 | 311.00 | 284.00 | 298.83 | 298.83 | 1.73% | 1,040 |
| Jul 29, 2026 | 293.36 | 299.00 | 291.87 | 293.76 | 293.76 | -0.24% | 53 |
| Jul 28, 2026 | 292.58 | 297.94 | 289.65 | 294.48 | 294.48 | 0.60% | 145 |
| Jul 27, 2026 | 296.97 | 300.00 | 288.19 | 292.73 | 292.73 | -1.34% | 194 |
| Jul 24, 2026 | 292.21 | 297.85 | 292.21 | 296.71 | 296.71 | 0.46% | 177 |
| Jul 23, 2026 | 299.26 | 300.30 | 287.61 | 295.35 | 295.35 | -1.06% | 19 |
| Jul 22, 2026 | 296.39 | 302.00 | 292.00 | 298.52 | 298.52 | -0.25% | 20 |
| Jul 21, 2026 | 298.87 | 302.78 | 294.57 | 299.27 | 299.27 | 0.95% | 107 |
| Jul 20, 2026 | 292.00 | 302.00 | 285.91 | 296.46 | 296.46 | 0.03% | 28 |
| Jul 17, 2026 | 299.66 | 304.46 | 288.00 | 296.37 | 296.37 | 0.46% | 31 |
| Jul 16, 2026 | 304.78 | 304.78 | 290.93 | 295.01 | 295.01 | 0.59% | 18 |
| Jul 15, 2026 | 300.00 | 302.49 | 289.32 | 293.27 | 293.27 | -2.92% | 39 |
| Jul 14, 2026 | 305.00 | 307.10 | 299.65 | 302.09 | 302.09 | 0.06% | 103 |
| Jul 13, 2026 | 291.69 | 309.67 | 291.69 | 301.90 | 301.90 | 0.44% | 166 |
| Jul 10, 2026 | 295.85 | 300.61 | 294.40 | 300.59 | 300.59 | 1.14% | 15 |
| Jul 9, 2026 | 299.90 | 305.89 | 285.00 | 297.21 | 297.21 | -0.61% | 70 |
| Jul 8, 2026 | 298.81 | 305.00 | 295.45 | 299.03 | 299.03 | -2.18% | 206 |
| Jul 7, 2026 | 304.66 | 312.32 | 304.66 | 305.68 | 305.68 | -0.65% | 106 |
| Jul 6, 2026 | 310.80 | 314.87 | 301.40 | 307.67 | 307.67 | -1.09% | 1,411 |
| Jul 2, 2026 | 296.52 | 313.90 | 296.52 | 311.05 | 311.05 | 1.84% | 255 |
| Jul 1, 2026 | 293.48 | 307.69 | 284.32 | 305.42 | 305.42 | 4.04% | 630 |
| Jun 30, 2026 | 271.40 | 304.99 | 267.77 | 295.39 | 293.57 | 8.71% | 365 |
| Jun 29, 2026 | 277.79 | 282.47 | 270.01 | 271.72 | 270.05 | -2.35% | 201 |
| Jun 26, 2026 | 280.02 | 282.46 | 275.00 | 278.25 | 276.54 | -0.91% | 175 |
| Jun 25, 2026 | 278.73 | 284.45 | 271.10 | 280.81 | 279.08 | 1.35% | 43 |
| Jun 24, 2026 | 284.51 | 305.15 | 275.98 | 277.07 | 275.36 | -1.52% | 228 |
| Jun 23, 2026 | 275.00 | 288.11 | 271.06 | 281.34 | 279.61 | -0.46% | 65 |
| Jun 22, 2026 | 279.90 | 286.44 | 275.66 | 282.65 | 280.91 | 0.94% | 87 |
| Jun 18, 2026 | 281.24 | 284.28 | 279.75 | 280.02 | 278.30 | -0.88% | 8,227 |
| Jun 17, 2026 | 278.00 | 284.87 | 278.00 | 282.51 | 280.77 | 0.33% | 576 |
| Jun 16, 2026 | 285.72 | 288.11 | 278.60 | 281.57 | 279.84 | -0.45% | 25 |
| Jun 15, 2026 | 282.00 | 287.28 | 273.99 | 282.85 | 281.11 | -0.78% | 42 |
| Jun 12, 2026 | 278.67 | 286.93 | 275.18 | 285.07 | 283.32 | 1.98% | 73 |
| Jun 11, 2026 | 280.14 | 287.62 | 274.70 | 279.54 | 277.82 | -0.16% | 361 |
| Jun 10, 2026 | 282.98 | 288.00 | 277.95 | 280.00 | 278.28 | 0.17% | 33 |
| Jun 9, 2026 | 279.75 | 284.06 | 276.00 | 279.52 | 277.80 | 0.91% | 126 |
| Jun 8, 2026 | 289.49 | 289.49 | 274.51 | 276.99 | 275.29 | -2.37% | 46 |
| Jun 5, 2026 | 282.50 | 292.69 | 282.50 | 283.72 | 281.97 | 0.12% | 233 |
| Jun 4, 2026 | 284.61 | 286.57 | 275.00 | 283.38 | 281.64 | 0.50% | 286 |
| Jun 3, 2026 | 279.23 | 285.17 | 275.00 | 281.96 | 280.22 | 1.00% | 357 |
| Jun 2, 2026 | 280.67 | 282.84 | 276.81 | 279.16 | 277.44 | -0.04% | 449 |
| Jun 1, 2026 | 276.52 | 290.00 | 269.99 | 279.28 | 277.56 | -0.09% | 659 |
| May 29, 2026 | 283.72 | 287.25 | 278.05 | 279.53 | 277.81 | -1.82% | 353 |
| May 28, 2026 | 285.00 | 291.20 | 281.96 | 284.72 | 282.97 | -0.79% | 108 |
| May 27, 2026 | 294.00 | 294.00 | 284.76 | 287.00 | 285.23 | -0.54% | 112 |
| May 26, 2026 | 287.00 | 296.00 | 287.00 | 288.55 | 286.77 | -0.16% | 164 |
| May 22, 2026 | 293.30 | 296.00 | 288.94 | 289.02 | 287.24 | -0.16% | 153 |
| May 21, 2026 | 296.00 | 296.00 | 284.27 | 289.49 | 287.71 | 0.43% | 89 |
| May 20, 2026 | 295.99 | 295.99 | 285.46 | 288.24 | 286.47 | -1.49% | 253 |