Air Products and Chemicals, Inc. (LON:0HBH)
London · Delayed Price · Currency is GBP · Price in USD 276.00
+3.57 (1.31%)
Oct 2, 2026, 3:13 PM GMT
LON:0HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 268.34 | 277.38 | 268.34 | 277.38 | - | 1.82% | 2 |
| 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 |
| Aug 12, 2026 | 311.57 | 318.22 | 302.08 | 305.83 | 303.87 | -0.79% | 59 |
| Aug 11, 2026 | 299.89 | 311.47 | 299.89 | 308.28 | 306.30 | 0.81% | 153 |
| Aug 10, 2026 | 299.89 | 306.96 | 299.00 | 305.81 | 303.85 | 0.76% | 162 |
| Aug 7, 2026 | 296.69 | 303.58 | 294.50 | 303.49 | 301.54 | 1.63% | 84 |
| Aug 6, 2026 | 298.29 | 299.65 | 285.76 | 298.62 | 296.70 | 0.83% | 84 |
| Aug 5, 2026 | 298.61 | 300.00 | 293.50 | 296.17 | 294.27 | 0.34% | 44 |
| Aug 4, 2026 | 289.66 | 296.90 | 288.15 | 295.18 | 293.28 | 1.49% | 209 |
| Aug 3, 2026 | 293.85 | 304.23 | 290.38 | 290.86 | 288.99 | -1.12% | 279 |
| Jul 31, 2026 | 304.52 | 306.14 | 291.75 | 294.15 | 292.26 | -1.57% | 607 |
| Jul 30, 2026 | 284.00 | 311.00 | 284.00 | 298.83 | 296.91 | 1.73% | 1,040 |
| Jul 29, 2026 | 293.36 | 299.00 | 291.87 | 293.76 | 291.87 | -0.24% | 53 |
| Jul 28, 2026 | 292.58 | 297.94 | 289.65 | 294.48 | 292.59 | 0.60% | 145 |
| Jul 27, 2026 | 296.97 | 300.00 | 288.19 | 292.73 | 290.85 | -1.34% | 194 |
| Jul 24, 2026 | 292.21 | 297.85 | 292.21 | 296.71 | 294.80 | 0.46% | 177 |