Skip to main content
logo
The Bank of New York Mellon Corporation (LON:0HLQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.55
+1.34 (1.17%)
At close: Dec 19, 2025

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025115.53116.00114.00115.55115.551.17%743
Dec 18, 2025113.00115.19113.00114.21114.210.38%317
Dec 17, 2025114.09115.95113.60113.78113.78-0.43%233
Dec 16, 2025116.25117.10114.23114.27114.27-2.24%1,306
Dec 15, 2025116.94119.00116.52116.89116.89-0.34%6,571
Dec 12, 2025118.76119.99116.90117.28117.28-1.40%541
Dec 11, 2025117.70119.16117.44118.94118.941.53%463
Dec 10, 2025116.26117.15115.20117.15117.151.28%228
Dec 9, 2025114.45117.15113.56115.67115.671.45%420
Dec 8, 2025113.81114.91113.77114.02114.02-0.59%961
Dec 5, 2025114.22114.91112.95114.70114.700.40%340
Dec 4, 2025113.48114.26112.08114.25114.250.48%184
Dec 3, 2025112.13113.70111.32113.70113.700.97%247,093
Dec 2, 2025111.86112.92111.26112.61112.610.35%196
Dec 1, 2025111.50112.47109.08112.21112.21-0.40%635
Nov 28, 2025112.64113.39111.50112.66112.660.93%542
Nov 26, 2025109.54111.63108.59111.62111.622.78%4,991
Nov 25, 2025108.29108.74107.70108.60108.600.72%164
Nov 24, 2025106.51107.85105.55107.83107.830.48%1,847
Nov 21, 2025107.13107.82105.95107.31107.310.65%6,208
Nov 20, 2025108.24109.66106.37106.62106.62-1.30%186
Nov 19, 2025107.71108.89106.88108.02108.021.12%7
Nov 18, 2025106.05107.67105.47106.82106.82-1.07%548
Nov 17, 2025109.71110.75107.95107.97107.97-3.11%582
Nov 14, 2025111.00112.26109.65111.43111.430.04%1,795
Nov 13, 2025112.93112.93111.11111.39111.39-1.55%620
Nov 12, 2025111.81113.58111.61113.14113.141.37%1,081
Nov 11, 2025110.70111.90110.70111.61111.610.27%532
Nov 10, 2025110.95111.33109.35111.31111.312.55%3,758
Nov 7, 2025108.28108.55107.64108.55108.55-0.19%575
Nov 6, 2025108.96109.06107.75108.75108.75-0.10%309
Nov 5, 2025108.30108.94107.36108.86108.860.75%241
Nov 4, 2025107.65108.52106.36108.05108.05-0.18%258
Nov 3, 2025108.97108.97107.11108.24108.241.13%115
Oct 31, 2025106.80107.65106.80107.04107.04-1.00%281
Oct 30, 2025106.88108.54106.51108.12108.120.64%310
Oct 29, 2025108.57108.57107.01107.43107.43-0.96%170
Oct 28, 2025108.03108.87107.74108.47108.470.83%363
Oct 27, 2025108.50108.50107.55107.58107.58-0.61%2,146
Oct 24, 2025108.00108.49106.83108.24107.711.21%743
Oct 23, 2025107.47107.47106.28106.95106.430.18%170
Oct 22, 2025106.21107.55105.51106.76106.23-1.03%150
Oct 21, 2025108.13108.32107.80107.87107.34-0.75%555
Oct 20, 2025106.34108.68106.33108.68108.153.23%378
Oct 17, 2025106.21107.10103.15105.28104.76-2.25%1,449
Oct 16, 2025110.12110.50106.83107.70107.17-0.74%16,672
Oct 15, 2025108.50108.51106.78108.51107.970.67%8,650
Oct 14, 2025106.00108.01105.77107.78107.251.42%2,004
Oct 13, 2025105.64106.59104.84106.27105.751.48%1,703
Oct 10, 2025107.09107.16104.59104.72104.20-1.55%1,234