The Bank of New York Mellon Corporation (LON:0HLQ)
London · Delayed Price · Currency is GBP · Price in USD 144.62
+1.36 (0.95%)
Oct 2, 2026, 3:19 PM GMT
LON:0HLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 145.00 | 149.00 | 142.64 | 144.45 | - | 0.83% | 404 |
| Oct 1, 2026 | 145.85 | 145.85 | 141.08 | 143.27 | 143.27 | -1.29% | 1,122 |
| Sep 30, 2026 | 146.00 | 150.00 | 145.04 | 145.14 | 145.14 | -1.54% | 2,128 |
| Sep 29, 2026 | 146.80 | 150.18 | 146.25 | 147.41 | 147.41 | -0.65% | 1,053 |
| Sep 28, 2026 | 150.00 | 151.97 | 148.21 | 148.38 | 148.38 | -0.88% | 550 |
| Sep 25, 2026 | 153.00 | 153.00 | 148.61 | 149.70 | 149.70 | -0.24% | 742 |
| Sep 24, 2026 | 149.00 | 151.80 | 148.50 | 150.06 | 150.06 | -0.38% | 1,517 |
| Sep 23, 2026 | 151.58 | 152.32 | 148.85 | 150.63 | 150.63 | -0.48% | 1,365 |
| Sep 22, 2026 | 151.00 | 154.45 | 148.86 | 151.36 | 151.36 | -1.62% | 2,526 |
| Sep 21, 2026 | 155.04 | 158.14 | 152.72 | 153.84 | 153.84 | 0.87% | 877 |
| Sep 18, 2026 | 156.71 | 156.71 | 151.00 | 152.51 | 152.51 | -0.86% | 885 |
| Sep 17, 2026 | 153.47 | 159.41 | 151.95 | 153.84 | 153.84 | -1.15% | 2,025 |
| Sep 16, 2026 | 157.76 | 158.37 | 153.26 | 155.63 | 155.63 | 0.26% | 466 |
| Sep 15, 2026 | 157.70 | 161.52 | 152.64 | 155.22 | 155.22 | -1.29% | 4,473 |
| Sep 14, 2026 | 165.34 | 166.33 | 156.56 | 157.25 | 157.25 | -3.57% | 2,013 |
| Sep 11, 2026 | 163.88 | 166.72 | 161.72 | 163.07 | 163.07 | 0.56% | 873 |
| Sep 10, 2026 | 164.77 | 165.49 | 160.43 | 162.16 | 162.16 | -0.63% | 271 |
| Sep 9, 2026 | 161.56 | 165.22 | 161.00 | 163.18 | 163.18 | -0.70% | 837 |
| Sep 8, 2026 | 166.51 | 167.33 | 162.00 | 164.33 | 164.33 | -0.79% | 2,590 |
| Sep 4, 2026 | 164.33 | 165.64 | 162.25 | 165.64 | 165.64 | 1.33% | 766 |
| Sep 3, 2026 | 163.50 | 164.67 | 162.07 | 163.47 | 163.47 | 1.23% | 1,117 |
| Sep 2, 2026 | 161.00 | 163.53 | 156.51 | 161.49 | 161.49 | 0.70% | 792 |
| Sep 1, 2026 | 162.93 | 162.93 | 151.10 | 160.37 | 160.37 | -0.98% | 2,015 |
| Aug 31, 2026 | 164.11 | 164.11 | 156.65 | 161.95 | 161.95 | 0.02% | 246 |
| Aug 28, 2026 | 164.31 | 164.44 | 160.48 | 161.91 | 161.91 | -0.39% | 523 |
| Aug 27, 2026 | 165.46 | 165.74 | 160.00 | 162.55 | 162.55 | -0.48% | 340 |
| Aug 26, 2026 | 170.00 | 170.00 | 162.07 | 163.33 | 163.33 | 0.12% | 269 |
| Aug 25, 2026 | 160.20 | 164.57 | 160.20 | 163.13 | 163.13 | 0.65% | 365 |
| Aug 24, 2026 | 158.00 | 162.20 | 156.93 | 162.07 | 162.07 | 2.03% | 1,000 |
| Aug 21, 2026 | 158.63 | 160.08 | 151.00 | 158.85 | 158.85 | -0.24% | 73 |
| Aug 20, 2026 | 162.17 | 162.17 | 158.00 | 159.24 | 159.24 | -0.91% | 331 |
| Aug 19, 2026 | 162.94 | 166.69 | 160.71 | 160.71 | 160.71 | -1.69% | 372 |
| Aug 18, 2026 | 163.26 | 166.80 | 162.98 | 163.47 | 163.47 | -1.15% | 361 |
| Aug 17, 2026 | 161.87 | 165.67 | 161.00 | 165.38 | 165.38 | 1.90% | 1,041 |
| Aug 14, 2026 | 163.77 | 165.00 | 157.00 | 162.30 | 162.30 | 0.29% | 652 |
| Aug 13, 2026 | 163.01 | 165.00 | 161.07 | 161.83 | 161.83 | -0.54% | 407 |
| Aug 12, 2026 | 162.00 | 163.17 | 160.16 | 162.71 | 162.71 | 1.40% | 682 |
| Aug 11, 2026 | 160.35 | 162.22 | 157.80 | 160.47 | 160.47 | 0.78% | 560 |
| Aug 10, 2026 | 156.10 | 160.01 | 156.10 | 159.23 | 159.23 | 0.75% | 786 |
| Aug 7, 2026 | 158.82 | 160.35 | 157.15 | 158.05 | 158.05 | -0.27% | 1,032 |
| Aug 6, 2026 | 160.50 | 160.50 | 157.00 | 158.48 | 158.48 | -0.65% | 887 |
| Aug 5, 2026 | 156.82 | 160.00 | 155.00 | 159.52 | 159.52 | 1.12% | 1,692 |
| Aug 4, 2026 | 156.30 | 160.00 | 155.00 | 157.75 | 157.75 | 1.66% | 653 |
| Aug 3, 2026 | 156.00 | 159.60 | 154.21 | 155.18 | 155.18 | -1.00% | 1,622 |
| Jul 31, 2026 | 156.08 | 159.07 | 155.14 | 156.75 | 156.75 | 0.79% | 384 |
| Jul 30, 2026 | 152.50 | 156.42 | 152.00 | 155.52 | 155.52 | 0.88% | 378 |
| Jul 29, 2026 | 154.02 | 157.73 | 152.72 | 154.16 | 154.16 | -1.48% | 115,710 |
| Jul 28, 2026 | 158.95 | 162.00 | 154.87 | 156.47 | 156.47 | -0.77% | 834 |
| Jul 27, 2026 | 159.77 | 162.00 | 157.14 | 157.68 | 157.68 | -0.50% | 588 |
| Jul 24, 2026 | 160.11 | 166.07 | 158.75 | 159.10 | 158.47 | -0.37% | 1,020 |