Skip to main content
logo
Booz Allen Hamilton Holding Corporation (LON:0HOT)
London flag London · Delayed Price · Currency is GBP · Price in USD
107.62
+0.46 (0.43%)
At close: Jul 30, 2025

LON:0HOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025107.29108.77106.68108.77108.770.90%265
Jul 31, 2025107.48108.64106.96107.79107.790.16%337
Jul 30, 2025107.55108.13107.55107.62107.620.43%172
Jul 29, 2025108.19108.19106.96107.16107.16-0.01%101
Jul 28, 2025112.36112.96106.53107.17107.17-4.83%266
Jul 25, 2025118.30121.20109.18112.61112.61-1.40%1,620
Jul 24, 2025111.58116.82111.58114.20114.20-0.74%427
Jul 23, 2025112.06115.25111.90115.05115.053.07%622
Jul 22, 2025110.79112.12110.79111.62111.621.26%835
Jul 21, 2025109.00110.55108.19110.24110.240.68%864
Jul 18, 2025110.00110.14108.13109.49109.490.02%490
Jul 17, 2025106.99109.47104.33109.47109.474.28%63
Jul 16, 2025104.92105.20103.59104.98104.98-0.26%99
Jul 15, 2025106.99106.99105.14105.26105.26-2.58%64
Jul 14, 2025107.47108.07106.09108.04108.040.88%70
Jul 11, 2025107.30107.49106.68107.10107.10-1.34%28
Jul 10, 2025107.22108.55106.45108.55108.552.05%26
Jul 9, 2025107.54107.62106.08106.37106.37-1.99%93
Jul 8, 2025109.90110.43107.91108.53108.53-1.05%159
Jul 7, 2025110.00110.83109.00109.68109.680.82%116
Jul 3, 2025108.31110.29108.02108.78108.781.22%341
Jul 2, 2025106.90107.54106.40107.47107.470.79%473
Jul 1, 2025104.00106.69103.52106.63106.632.38%3,817
Jun 30, 2025103.40104.50102.94104.16104.161.60%142
Jun 27, 2025105.00105.00102.52102.52102.520.08%393
Jun 26, 2025101.81102.99101.44102.44102.440.51%176
Jun 25, 2025101.05102.75100.70101.92101.922.63%197
Jun 24, 2025100.54100.9199.1299.3199.31-1.18%728
Jun 23, 2025101.66102.0099.61100.50100.500.71%538
Jun 20, 2025101.10102.0599.7999.7999.79-2.39%893
Jun 18, 2025103.08103.08101.21102.23102.23-0.07%403
Jun 17, 2025101.71102.30101.61102.30102.300.14%41
Jun 16, 2025102.89103.05101.12102.16102.16-1.28%121
Jun 13, 2025102.65104.34101.66103.48103.483.14%1,490
Jun 12, 2025100.83100.83100.11100.33100.330.11%36
Jun 11, 2025100.54100.6599.28100.21100.21-0.78%1,054
Jun 10, 2025102.73102.73101.00101.00100.45-1.51%274
Jun 9, 2025103.01103.79101.48102.55101.99-0.71%575
Jun 6, 2025102.00104.45102.00103.28102.721.39%116
Jun 5, 2025102.95102.95101.10101.86101.31-2.24%71
Jun 4, 2025105.69105.69104.04104.19103.63-0.85%98
Jun 3, 2025103.33105.17101.48105.08104.512.29%666
Jun 2, 2025105.99106.00102.52102.73102.17-2.52%1,091
May 30, 2025105.84105.99105.38105.38104.81-1.41%178
May 29, 2025107.50107.62104.32106.89106.312.02%726
May 28, 2025107.00108.64104.77104.77104.20-4.59%783
May 27, 2025108.25110.42106.25109.81109.211.39%486
May 23, 2025133.33136.01104.63108.30107.71-15.86%3,200
May 22, 2025127.94128.71126.73128.71128.010.35%92
May 21, 2025129.82129.82127.98128.26127.56-1.50%219