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
118.33
+1.47 (1.26%)
At close: Feb 20, 2026

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 2026119.63121.99117.84119.82119.30-2.25%2,638
Jan 16, 2026124.11125.20121.56122.58122.04-1.72%140
Jan 15, 2026124.61125.85123.97124.73124.180.38%848
Jan 14, 2026123.54124.77122.32124.26123.711.52%841
Jan 13, 2026120.66122.51116.47122.40121.862.75%768
Jan 12, 2026119.50119.93118.25119.12118.60-0.96%338
Jan 9, 2026119.76120.69119.76120.28119.75-0.16%1,999
Jan 8, 2026119.77121.20119.77120.47119.950.02%37
Jan 7, 2026121.31123.31120.22120.45119.92-0.76%512
Jan 6, 2026121.24122.58120.34121.38120.84-0.68%354
Jan 5, 2026117.39122.21116.37122.21121.675.25%3,772
Jan 2, 2026116.01117.83115.44116.11115.60-0.45%143
Dec 31, 2025117.08117.08116.37116.63116.12-0.15%592
Dec 30, 2025118.56118.56116.58116.81116.30-0.42%414
Dec 29, 2025117.26118.40116.65117.30116.78-0.77%560
Dec 24, 2025117.63118.41116.96118.22117.700.52%426
Dec 23, 2025118.08118.52117.20117.60117.080.48%6,796
Dec 22, 2025116.85117.13115.61117.04116.531.29%601
Dec 19, 2025115.53116.00114.00115.55115.041.17%743
Dec 18, 2025113.00115.19113.00114.21113.710.38%317
Dec 17, 2025114.09115.95113.60113.78113.28-0.43%233
Dec 16, 2025116.25117.10114.23114.27113.77-2.24%1,306
Dec 15, 2025116.94119.00116.52116.89116.37-0.34%6,571
Dec 12, 2025118.76119.99116.90117.28116.77-1.40%541
Dec 11, 2025117.70119.16117.44118.94118.421.53%463
Dec 10, 2025116.26117.15115.20117.15116.631.28%228
Dec 9, 2025114.45117.15113.56115.67115.161.45%420
Dec 8, 2025113.81114.91113.77114.02113.52-0.59%961