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
121.18
-0.43 (-0.35%)
Apr 2, 2026, 5:06 PM GMT

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026118.63121.74116.44121.61121.612.96%250
Mar 31, 2026118.08118.11113.80118.11118.112.86%45
Mar 30, 2026115.25116.61113.00114.83114.83-0.04%6,551
Mar 27, 2026115.49119.00113.66114.88114.88-1.84%85
Mar 26, 2026119.49119.49112.51117.03117.03-0.65%43
Mar 25, 2026119.82119.82117.44117.80117.80-0.83%112
Mar 24, 2026119.18119.18114.65118.79118.791.62%1,096
Mar 23, 2026114.94118.00112.07116.90116.902.42%228
Mar 20, 2026114.84115.75111.77114.14114.14-0.17%186
Mar 19, 2026111.80114.71111.80114.33114.33-0.39%545
Mar 18, 2026118.44118.44110.35114.78114.78-1.52%2,409
Mar 17, 2026116.99117.80115.44116.55116.550.69%286
Mar 16, 2026118.26118.26115.72115.75115.75-0.27%54
Mar 13, 2026117.12118.87116.06116.06116.06-0.45%67
Mar 12, 2026114.55116.99114.55116.58116.580.60%4,026
Mar 11, 2026114.69116.57113.69115.89115.89-0.22%108
Mar 10, 2026116.00117.02113.93116.14116.142.21%596
Mar 9, 2026115.66115.66112.00113.63113.63-0.89%341
Mar 6, 2026117.35117.35112.14114.65114.65-1.04%352
Mar 5, 2026117.44118.98115.69115.86115.86-2.35%83
Mar 4, 2026117.50119.10117.50118.65118.650.03%465
Mar 3, 2026118.63118.73115.27118.61118.61-1.03%500
Mar 2, 2026118.40120.44115.78119.85119.851.40%1,972
Feb 27, 2026120.97121.86117.01118.19118.19-2.51%461
Feb 26, 2026121.03123.01119.22121.23121.231.35%1,455
Feb 25, 2026117.48119.85115.97119.62119.622.26%241
Feb 24, 2026114.50117.24114.50116.98116.980.92%1,430
Feb 23, 2026116.42119.24114.18115.91115.91-2.05%606
Feb 20, 2026117.57119.34116.05118.33118.331.26%401
Feb 19, 2026118.72121.03116.67116.86116.86-2.18%2,367
Feb 18, 2026117.62120.40117.62119.47119.470.37%407
Feb 17, 2026117.73120.00116.57119.02119.021.21%239
Feb 13, 2026115.42117.75112.75117.60117.601.74%6,944
Feb 12, 2026122.03123.48114.41115.59115.59-6.01%2,720
Feb 11, 2026127.77127.77122.46122.98122.98-0.67%545
Feb 10, 2026127.50128.88123.46123.81123.81-2.50%348
Feb 9, 2026124.32126.98122.86126.98126.982.53%1,060
Feb 6, 2026120.51123.99120.51123.85123.853.29%2,691
Feb 5, 2026119.98122.15119.22119.90119.90-0.83%790
Feb 4, 2026118.37121.82118.00120.90120.902.60%1,709
Feb 3, 2026122.82122.85117.84117.84117.84-3.06%1,347
Feb 2, 2026117.89121.62117.89121.56121.561.27%3,400
Jan 30, 2026120.25122.67119.13120.03120.03-0.11%1,290
Jan 29, 2026118.90120.82118.31120.16120.161.78%373
Jan 28, 2026119.91120.05118.06118.06118.06-0.61%219
Jan 27, 2026119.00120.09118.76118.79118.79-0.21%187
Jan 26, 2026116.00119.09116.00119.04119.040.76%2,115
Jan 23, 2026120.09121.20117.83118.14118.14-1.80%4,593
Jan 22, 2026120.66121.55119.41120.31119.780.41%1,121
Jan 21, 2026120.94121.73119.19119.81119.28-0.01%916