Air Products and Chemicals, Inc. (LON:0HBH)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 306.61
+3.78 (1.25%)
Oct 22, 2026, 5:11 PM BST
LON:0HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 304.02 | 306.61 | 295.04 | 306.61 | 306.61 | 1.25% | 511 |
| Oct 21, 2026 | 305.11 | 305.11 | 295.98 | 302.83 | 302.83 | 1.06% | 1,054 |
| Oct 20, 2026 | 298.82 | 306.35 | 294.56 | 299.65 | 299.65 | -0.19% | 26 |
| Oct 19, 2026 | 303.00 | 303.00 | 295.20 | 300.22 | 300.22 | 1.43% | 73 |
| Oct 16, 2026 | 298.00 | 301.48 | 291.42 | 295.99 | 295.99 | 0.08% | 77 |
| Oct 15, 2026 | 292.53 | 297.61 | 292.53 | 295.74 | 295.74 | 1.69% | 125 |
| Oct 14, 2026 | 286.89 | 292.98 | 285.85 | 290.82 | 290.82 | 1.01% | 342 |
| Oct 13, 2026 | 281.51 | 289.12 | 281.47 | 287.92 | 287.92 | 1.47% | 2,633 |
| Oct 12, 2026 | 278.00 | 285.53 | 275.30 | 283.73 | 283.73 | 0.55% | 168 |
| Oct 9, 2026 | 280.35 | 282.80 | 277.64 | 282.18 | 282.18 | 1.27% | 42 |
| Oct 8, 2026 | 279.92 | 281.71 | 274.26 | 278.64 | 278.64 | -0.39% | 258 |
| Oct 7, 2026 | 283.43 | 283.43 | 274.93 | 279.73 | 279.73 | -0.76% | 32 |
| Oct 6, 2026 | 285.05 | 286.18 | 276.05 | 281.88 | 281.88 | 0.24% | 39 |
| Oct 5, 2026 | 281.05 | 281.89 | 273.33 | 281.21 | 281.21 | 1.40% | 218 |
| Oct 2, 2026 | 268.34 | 279.61 | 268.34 | 277.32 | 277.32 | 1.79% | 253 |
| Oct 1, 2026 | 273.06 | 281.19 | 267.72 | 272.43 | 272.43 | -2.62% | 1,874 |
| Sep 30, 2026 | 283.00 | 283.00 | 278.00 | 281.56 | 279.75 | 1.09% | 2,825 |
| Sep 29, 2026 | 284.22 | 284.22 | 271.92 | 278.53 | 276.74 | -0.92% | 126 |
| Sep 28, 2026 | 281.95 | 285.00 | 278.42 | 281.13 | 279.32 | -0.33% | 43 |
| Sep 25, 2026 | 279.27 | 288.12 | 279.27 | 282.07 | 280.26 | -1.31% | 130 |
| Sep 24, 2026 | 289.12 | 290.06 | 283.41 | 285.81 | 283.97 | -0.75% | 69 |
| Sep 23, 2026 | 288.83 | 289.82 | 284.63 | 287.98 | 286.13 | 0.05% | 277 |
| Sep 22, 2026 | 282.08 | 287.83 | 278.50 | 287.83 | 285.98 | 2.16% | 96 |
| Sep 21, 2026 | 288.36 | 289.39 | 280.88 | 281.74 | 279.93 | -0.75% | 74 |
| Sep 18, 2026 | 283.20 | 290.78 | 281.42 | 283.88 | 282.06 | -0.77% | 56 |
| Sep 17, 2026 | 291.98 | 291.98 | 283.30 | 286.08 | 284.24 | -0.74% | 24 |
| Sep 16, 2026 | 291.00 | 293.08 | 285.34 | 288.20 | 286.35 | -0.18% | 58 |
| Sep 15, 2026 | 286.37 | 291.06 | 283.05 | 288.72 | 286.87 | -0.13% | 236 |
| Sep 14, 2026 | 295.04 | 297.39 | 288.30 | 289.11 | 287.25 | -1.02% | 239 |
| Sep 11, 2026 | 290.20 | 298.06 | 289.24 | 292.08 | 290.20 | -0.45% | 30 |
| Sep 10, 2026 | 297.20 | 298.36 | 292.99 | 293.40 | 291.52 | -1.71% | 109 |
| Sep 9, 2026 | 296.00 | 300.52 | 294.11 | 298.51 | 296.59 | -0.23% | 667 |
| Sep 8, 2026 | 301.00 | 304.66 | 292.48 | 299.20 | 297.28 | -0.80% | 391 |
| Sep 4, 2026 | 304.68 | 306.00 | 299.77 | 301.60 | 299.66 | -0.96% | 20 |
| Sep 3, 2026 | 312.30 | 312.30 | 301.94 | 304.53 | 302.57 | -1.66% | 77 |
| Sep 2, 2026 | 308.79 | 312.00 | 302.65 | 309.68 | 307.69 | 1.08% | 51 |
| Sep 1, 2026 | 314.00 | 314.00 | 303.91 | 306.38 | 304.41 | -0.27% | 1,108 |
| Aug 31, 2026 | 305.26 | 315.00 | 301.00 | 307.20 | 305.23 | 0.37% | 142 |
| Aug 28, 2026 | 305.25 | 310.22 | 301.00 | 306.08 | 304.11 | 0.20% | 135 |
| Aug 27, 2026 | 310.01 | 310.01 | 299.75 | 305.46 | 303.49 | -0.42% | 315 |
| Aug 26, 2026 | 299.75 | 309.25 | 299.75 | 306.75 | 304.78 | 0.77% | 228 |
| Aug 25, 2026 | 314.00 | 314.00 | 302.43 | 304.40 | 302.44 | 0.40% | 125 |
| Aug 24, 2026 | 307.52 | 308.03 | 300.44 | 303.20 | 301.25 | -1.08% | 323 |
| Aug 21, 2026 | 299.60 | 307.86 | 298.90 | 306.50 | 304.53 | 2.04% | 15 |
| Aug 20, 2026 | 293.88 | 310.92 | 293.88 | 300.37 | 298.44 | -1.23% | 30 |
| Aug 19, 2026 | 306.55 | 309.90 | 301.59 | 304.11 | 302.16 | - | 62 |
| Aug 18, 2026 | 303.42 | 305.11 | 293.10 | 304.10 | 302.15 | 0.50% | 21 |
| Aug 17, 2026 | 310.36 | 314.14 | 299.60 | 302.60 | 300.66 | -1.83% | 43 |
| Aug 14, 2026 | 306.79 | 308.45 | 302.92 | 308.25 | 306.27 | 1.26% | 32 |
| Aug 13, 2026 | 308.57 | 314.00 | 299.47 | 304.41 | 302.45 | -0.46% | 43 |