The Bank of New York Mellon Corporation (LON:0HLQ)
London · Delayed Price · Currency is GBP · Price in USD 106.23
-0.17 (-0.16%)
At close: Oct 3, 2025
LON:0HLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 107.30 | 107.52 | 105.83 | 106.23 | 106.23 | -0.16% | 428 |
| Oct 2, 2025 | 107.14 | 107.80 | 105.87 | 106.40 | 106.40 | -0.66% | 1,616 |
| Oct 1, 2025 | 108.55 | 108.95 | 106.96 | 107.11 | 107.11 | -1.07% | 3,063 |
| Sep 30, 2025 | 110.03 | 110.52 | 108.23 | 108.27 | 108.27 | -0.83% | 56 |
| Sep 29, 2025 | 110.08 | 110.14 | 108.81 | 109.18 | 109.18 | -0.45% | 182 |
| Sep 26, 2025 | 109.59 | 109.96 | 109.03 | 109.68 | 109.68 | 1.25% | 298 |
| Sep 25, 2025 | 108.36 | 109.10 | 108.08 | 108.32 | 108.32 | 0.44% | 174 |
| Sep 24, 2025 | 108.97 | 109.42 | 107.84 | 107.84 | 107.84 | -0.35% | 845 |
| Sep 23, 2025 | 110.26 | 110.71 | 108.23 | 108.23 | 108.23 | -0.90% | 1,766 |
| Sep 22, 2025 | 108.00 | 109.21 | 107.43 | 109.21 | 109.21 | 0.05% | 912 |
| Sep 19, 2025 | 108.50 | 109.18 | 108.20 | 109.15 | 109.15 | 0.88% | 1,219 |
| Sep 18, 2025 | 107.14 | 108.35 | 106.86 | 108.20 | 108.20 | 1.27% | 555 |
| Sep 17, 2025 | 105.88 | 106.98 | 105.64 | 106.85 | 106.85 | 1.13% | 265 |
| Sep 16, 2025 | 107.00 | 107.00 | 104.81 | 105.65 | 105.65 | -0.57% | 417 |
| Sep 15, 2025 | 106.85 | 106.85 | 106.10 | 106.26 | 106.26 | -0.12% | 913 |
| Sep 12, 2025 | 105.99 | 106.42 | 104.93 | 106.38 | 106.38 | 0.82% | 736 |
| Sep 11, 2025 | 102.00 | 105.53 | 102.00 | 105.52 | 105.52 | 1.40% | 271 |
| Sep 10, 2025 | 104.45 | 104.46 | 102.75 | 104.06 | 104.06 | -1.29% | 444 |
| Sep 9, 2025 | 103.89 | 105.74 | 103.71 | 105.42 | 105.42 | 1.68% | 1,512 |
| Sep 8, 2025 | 104.80 | 104.80 | 103.57 | 103.68 | 103.68 | 0.40% | 1,483 |
| Sep 5, 2025 | 105.24 | 105.75 | 103.00 | 103.27 | 103.27 | -2.20% | 1,127 |
| Sep 4, 2025 | 106.68 | 106.68 | 104.83 | 105.59 | 105.59 | 1.53% | 888 |
| Sep 3, 2025 | 103.63 | 104.92 | 103.63 | 104.00 | 104.00 | 0.10% | 728 |
| Sep 2, 2025 | 104.50 | 104.82 | 103.45 | 103.90 | 103.90 | -1.55% | 2,856 |
| Aug 29, 2025 | 106.26 | 106.30 | 105.05 | 105.53 | 105.53 | -0.59% | 1,993 |
| Aug 28, 2025 | 105.59 | 106.24 | 104.75 | 106.16 | 106.16 | 0.63% | 1,741 |
| Aug 27, 2025 | 104.63 | 105.50 | 104.29 | 105.50 | 105.50 | 1.70% | 1,776 |
| Aug 26, 2025 | 102.89 | 103.83 | 102.70 | 103.73 | 103.73 | 0.62% | 1,673 |
| Aug 25, 2025 | 101.40 | 103.60 | 101.40 | 103.09 | 103.09 | -0.03% | 1,668 |
| Aug 22, 2025 | 102.64 | 103.13 | 101.79 | 103.13 | 103.13 | 1.47% | 1,312 |
| Aug 21, 2025 | 101.01 | 101.69 | 100.63 | 101.63 | 101.63 | 0.61% | 215 |
| Aug 20, 2025 | 101.07 | 101.21 | 99.67 | 101.01 | 101.01 | -0.21% | 2,024 |
| Aug 19, 2025 | 101.23 | 102.07 | 101.04 | 101.22 | 101.22 | 0.08% | 1,452 |
| Aug 18, 2025 | 101.00 | 101.51 | 100.75 | 101.14 | 101.14 | -0.49% | 874 |
| Aug 15, 2025 | 103.45 | 103.58 | 101.61 | 101.63 | 101.63 | -1.67% | 455 |
| Aug 14, 2025 | 101.20 | 103.95 | 101.20 | 103.36 | 103.36 | 2.29% | 5,448 |
| Aug 13, 2025 | 103.83 | 104.05 | 100.16 | 101.05 | 101.05 | -3.03% | 4,137 |
| Aug 12, 2025 | 102.40 | 104.39 | 102.40 | 104.21 | 104.21 | 0.86% | 6,478 |
| Aug 11, 2025 | 103.60 | 103.67 | 102.98 | 103.33 | 103.33 | -0.41% | 2,173 |
| Aug 8, 2025 | 103.29 | 103.75 | 102.52 | 103.75 | 103.75 | 1.87% | 2,748 |
| Aug 7, 2025 | 102.76 | 103.36 | 101.77 | 101.85 | 101.85 | -0.12% | 6,214 |
| Aug 6, 2025 | 100.77 | 101.98 | 100.75 | 101.98 | 101.98 | 0.82% | 10,038 |
| Aug 5, 2025 | 101.75 | 101.90 | 100.33 | 101.15 | 101.15 | 0.15% | 2,709 |
| Aug 4, 2025 | 99.43 | 101.97 | 99.43 | 101.00 | 101.00 | 1.59% | 3,928 |
| Aug 1, 2025 | 103.28 | 103.28 | 98.42 | 99.42 | 99.42 | -2.09% | 4,208 |
| Jul 31, 2025 | 102.24 | 102.67 | 101.54 | 101.54 | 101.54 | -1.33% | 2,891 |
| Jul 30, 2025 | 102.09 | 102.91 | 101.56 | 102.91 | 102.91 | 1.14% | 4,288 |
| Jul 29, 2025 | 101.25 | 102.02 | 101.07 | 101.75 | 101.75 | 1.46% | 251,042 |
| Jul 28, 2025 | 101.56 | 101.56 | 100.29 | 100.29 | 100.29 | -0.53% | 1,271 |
| Jul 25, 2025 | 99.94 | 100.82 | 98.88 | 100.82 | 100.82 | 0.07% | 3,532 |