Booz Allen Hamilton Holding Corporation (LON:0HOT)
London · Delayed Price · Currency is GBP · Price in USD 87.44
-2.95 (-3.27%)
At close: Oct 27, 2025
LON:0HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 85.30 | 85.42 | 83.05 | 83.13 | 83.13 | -2.79% | 642 |
| Oct 28, 2025 | 86.33 | 86.68 | 84.90 | 85.52 | 85.52 | -2.19% | 1,215 |
| Oct 27, 2025 | 91.39 | 91.92 | 87.36 | 87.44 | 87.44 | -3.27% | 1,390 |
| Oct 24, 2025 | 92.00 | 95.50 | 88.00 | 90.39 | 90.39 | -9.36% | 3,629 |
| Oct 23, 2025 | 98.50 | 101.80 | 98.50 | 99.73 | 99.73 | -1.62% | 556 |
| Oct 22, 2025 | 102.00 | 102.00 | 100.19 | 101.37 | 101.37 | 1.02% | 218 |
| Oct 21, 2025 | 101.79 | 102.04 | 100.30 | 100.35 | 100.35 | -0.85% | 55 |
| Oct 20, 2025 | 100.00 | 101.21 | 96.26 | 101.21 | 101.21 | 4.67% | 901 |
| Oct 17, 2025 | 96.58 | 96.80 | 94.98 | 96.69 | 96.69 | -1.16% | 1,561 |
| Oct 16, 2025 | 96.77 | 98.40 | 96.00 | 97.82 | 97.82 | 2.14% | 36 |
| Oct 15, 2025 | 97.95 | 97.95 | 95.23 | 95.77 | 95.77 | -1.08% | 154 |
| Oct 14, 2025 | 96.24 | 96.81 | 96.00 | 96.81 | 96.81 | 0.10% | 21 |
| Oct 13, 2025 | 97.76 | 97.76 | 95.87 | 96.72 | 96.72 | -1.53% | 350 |
| Oct 10, 2025 | 100.27 | 101.00 | 98.22 | 98.22 | 98.22 | -2.60% | 100 |
| Oct 9, 2025 | 103.16 | 103.55 | 100.84 | 100.84 | 100.84 | -2.63% | 159 |
| Oct 8, 2025 | 104.16 | 105.03 | 103.56 | 103.56 | 103.56 | -0.55% | 42 |
| Oct 7, 2025 | 103.49 | 104.22 | 102.60 | 104.14 | 104.14 | -0.72% | 112 |
| Oct 6, 2025 | 104.55 | 104.89 | 103.11 | 104.89 | 104.89 | -0.35% | 893 |
| Oct 3, 2025 | 103.97 | 105.66 | 103.28 | 105.27 | 105.27 | 2.57% | 3,870 |
| Oct 2, 2025 | 102.80 | 103.35 | 101.31 | 102.63 | 102.63 | 1.22% | 63 |
| Oct 1, 2025 | 99.00 | 102.79 | 99.00 | 101.39 | 101.39 | 1.40% | 589 |
| Sep 30, 2025 | 98.89 | 100.07 | 98.66 | 99.99 | 99.99 | 0.71% | 137 |
| Sep 29, 2025 | 99.44 | 99.44 | 98.14 | 99.29 | 99.29 | 1.05% | 113 |
| Sep 26, 2025 | 97.95 | 99.00 | 97.87 | 98.26 | 98.26 | 1.22% | 249 |
| Sep 25, 2025 | 98.53 | 99.44 | 96.98 | 97.08 | 97.08 | -3.08% | 379 |
| Sep 24, 2025 | 98.82 | 100.16 | 98.82 | 100.16 | 100.16 | 1.56% | 384 |
| Sep 23, 2025 | 99.92 | 100.79 | 98.58 | 98.62 | 98.62 | -0.88% | 254 |
| Sep 22, 2025 | 101.84 | 102.06 | 98.80 | 99.49 | 99.49 | -1.43% | 136 |
| Sep 19, 2025 | 101.25 | 101.85 | 100.28 | 100.94 | 100.94 | -1.31% | 103 |
| Sep 18, 2025 | 101.30 | 102.65 | 100.46 | 102.28 | 102.28 | 0.14% | 25 |
| Sep 17, 2025 | 102.08 | 103.15 | 101.92 | 102.14 | 102.14 | 0.21% | 78 |
| Sep 16, 2025 | 102.25 | 102.76 | 101.40 | 101.93 | 101.93 | 0.37% | 15 |
| Sep 15, 2025 | 104.73 | 104.73 | 101.56 | 101.56 | 101.56 | -3.29% | 263 |
| Sep 12, 2025 | 104.37 | 105.11 | 103.50 | 105.02 | 105.02 | 0.97% | 75 |
| Sep 11, 2025 | 103.05 | 104.10 | 102.31 | 104.00 | 104.00 | 2.00% | 69 |
| Sep 10, 2025 | 102.64 | 103.54 | 101.60 | 101.97 | 101.97 | 0.04% | 164 |
| Sep 9, 2025 | 101.36 | 102.11 | 101.15 | 101.92 | 101.92 | 0.66% | 219 |
| Sep 8, 2025 | 101.37 | 102.30 | 100.52 | 101.25 | 101.25 | -0.54% | 1,392 |
| Sep 5, 2025 | 102.20 | 104.88 | 101.80 | 101.80 | 101.80 | -0.99% | 427 |
| Sep 4, 2025 | 104.40 | 105.65 | 102.49 | 102.82 | 102.82 | -4.73% | 146 |
| Sep 3, 2025 | 110.00 | 110.00 | 107.71 | 107.93 | 107.93 | -1.00% | 32 |
| Sep 2, 2025 | 109.50 | 109.50 | 107.50 | 109.01 | 109.01 | 0.58% | 1,824 |
| Aug 29, 2025 | 108.44 | 108.90 | 108.17 | 108.39 | 108.39 | -0.19% | 45 |
| Aug 28, 2025 | 110.65 | 110.65 | 108.19 | 108.59 | 108.59 | -1.71% | 153 |
| Aug 27, 2025 | 110.66 | 110.66 | 110.45 | 110.48 | 110.48 | 0.79% | 12 |
| Aug 26, 2025 | 110.08 | 110.08 | 109.25 | 109.61 | 109.61 | 0.27% | 11 |
| Aug 25, 2025 | 110.00 | 110.52 | 109.07 | 109.32 | 109.32 | -1.78% | 26 |
| Aug 22, 2025 | 109.87 | 111.86 | 109.87 | 111.30 | 111.30 | 2.72% | 59 |
| Aug 21, 2025 | 109.21 | 109.21 | 108.35 | 108.35 | 108.35 | 0.35% | 15,941 |
| Aug 20, 2025 | 108.85 | 109.06 | 107.97 | 107.97 | 107.97 | -2.42% | 53 |