The Bank of New York Mellon Corporation (LON:0HLQ)
London · Delayed Price · Currency is GBP · Price in USD 106.38
+0.86 (0.82%)
At close: Sep 12, 2025
LON:0HLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 99.94 | 100.80 | 99.45 | 100.75 | 100.22 | 2.04% | 3,260 |
| Jul 23, 2025 | 100.34 | 100.55 | 98.44 | 98.74 | 98.22 | -0.32% | 1,193 |
| Jul 22, 2025 | 99.37 | 99.37 | 98.11 | 99.05 | 98.53 | 0.01% | 718 |
| Jul 21, 2025 | 98.80 | 99.34 | 98.27 | 99.04 | 98.52 | 0.45% | 5,083 |
| Jul 18, 2025 | 98.01 | 98.62 | 97.71 | 98.60 | 98.08 | 1.15% | 1,536 |
| Jul 17, 2025 | 93.86 | 97.48 | 93.86 | 97.48 | 96.97 | 3.10% | 4,479 |
| Jul 16, 2025 | 95.32 | 96.11 | 93.37 | 94.55 | 94.05 | -0.12% | 1,309 |
| Jul 15, 2025 | 96.59 | 96.60 | 93.66 | 94.66 | 94.16 | -0.06% | 5,971 |
| Jul 14, 2025 | 93.74 | 95.03 | 93.56 | 94.72 | 94.22 | 1.17% | 2,334 |
| Jul 11, 2025 | 94.00 | 94.00 | 92.69 | 93.62 | 93.13 | -0.02% | 566 |
| Jul 10, 2025 | 93.75 | 93.82 | 92.70 | 93.64 | 93.14 | 0.53% | 2,189 |
| Jul 9, 2025 | 93.36 | 93.62 | 93.06 | 93.14 | 92.65 | -0.31% | 1,716 |
| Jul 8, 2025 | 93.91 | 93.91 | 92.55 | 93.43 | 92.94 | 0.51% | 2,164 |
| Jul 7, 2025 | 92.76 | 93.69 | 92.74 | 92.96 | 92.47 | 0.88% | 3,109 |
| Jul 3, 2025 | 92.74 | 92.84 | 92.15 | 92.15 | 91.66 | 0.91% | 501 |