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
143.70
+1.72 (1.21%)
Jun 3, 2026, 10:12 AM GMT

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026141.05144.73140.68142.18142.18-0.37%916
Jun 1, 2026139.00142.73136.00142.71142.711.48%809
May 29, 2026137.95143.46137.95140.62140.620.31%405
May 28, 2026141.22146.25136.40140.18140.180.48%119,083
May 27, 2026141.62142.25138.18139.51139.51-1.18%809
May 26, 2026144.00144.00137.50141.18141.180.62%2,149
May 22, 2026138.19141.00137.20140.30140.301.42%595
May 21, 2026136.69139.58131.15138.33138.330.52%139
May 20, 2026137.61138.62135.63137.61137.61-0.19%492
May 19, 2026136.58137.92133.33137.87137.871.16%233
May 18, 2026132.51136.86131.60136.29136.29-0.50%950
May 15, 2026131.51138.29130.65136.98136.980.87%406
May 14, 2026134.05137.75133.69135.80135.80-0.06%127
May 13, 2026133.44136.07131.57135.88135.881.48%904
May 12, 2026132.46133.95130.50133.90133.901.24%2,766
May 11, 2026132.12132.28129.06132.26132.261.09%385
May 8, 2026131.00131.56128.00130.83130.830.06%327
May 7, 2026134.00136.27130.65130.75130.75-1.91%1,285
May 6, 2026134.00136.34131.37133.30133.300.78%489
May 5, 2026134.00134.00130.33132.27132.27-0.02%4,551
May 4, 2026132.14135.33131.74132.29132.29-1.83%801
May 1, 2026134.00135.79133.72134.76134.760.04%1,017
Apr 30, 2026134.00134.86128.10134.71134.712.65%397
Apr 29, 2026133.54134.61130.93131.23131.23-2.06%1,307
Apr 28, 2026132.69136.25132.69133.99133.99-0.06%176
Apr 27, 2026132.32136.24129.47134.07134.070.01%906
Apr 24, 2026138.75138.75132.00134.59134.060.54%105
Apr 23, 2026135.00138.75133.87133.87133.34-1.93%122
Apr 22, 2026140.78145.00136.50136.50135.96-1.41%866
Apr 21, 2026135.37140.95132.00138.45137.902.09%322
Apr 20, 2026134.00137.45131.00135.61135.08-0.51%1,046
Apr 17, 2026134.87138.00134.87136.30135.761.09%3,885
Apr 16, 2026133.76135.77130.50134.83134.302.33%7,121
Apr 15, 2026134.44134.44130.06131.76131.240.94%7,095
Apr 14, 2026127.83134.59127.28130.53130.022.53%2,141
Apr 13, 2026122.08128.20122.08127.32126.82-0.37%277
Apr 10, 2026129.00130.00127.25127.79127.29-0.59%96
Apr 9, 2026127.95128.59123.47128.55128.040.23%513
Apr 8, 2026126.51128.98125.50128.26127.752.70%2,152
Apr 7, 2026124.12124.89121.52124.89124.402.57%2,386
Apr 2, 2026120.07121.77115.96121.76121.280.12%302
Apr 1, 2026118.63121.74116.44121.61121.132.96%250
Mar 31, 2026118.08118.11113.80118.11117.642.86%45
Mar 30, 2026115.25116.61113.00114.83114.38-0.04%6,551
Mar 27, 2026115.49119.00113.66114.88114.43-1.84%85
Mar 26, 2026119.49119.49112.51117.03116.57-0.65%43
Mar 25, 2026119.82119.82117.44117.80117.34-0.83%112
Mar 24, 2026119.18119.18114.65118.79118.321.61%1,096
Mar 23, 2026114.94118.00112.07116.90116.442.42%228
Mar 20, 2026114.84115.75111.77114.14113.69-0.17%186