Booz Allen Hamilton Holding Corporation (LON:0HOT)
London · Delayed Price · Currency is GBP · Price in USD 105.02
+1.01 (0.97%)
At close: Sep 12, 2025
LON:0HOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 109.11 | 110.94 | 109.11 | 110.64 | 110.64 | 0.37% | 50 |
| Aug 18, 2025 | 110.83 | 110.87 | 109.68 | 110.24 | 110.24 | 1.05% | 148 |
| Aug 15, 2025 | 108.47 | 110.02 | 107.50 | 109.10 | 109.10 | 1.01% | 68 |
| Aug 14, 2025 | 109.49 | 110.57 | 108.00 | 108.00 | 108.00 | -2.14% | 441 |
| Aug 13, 2025 | 109.55 | 110.36 | 107.26 | 110.36 | 109.80 | 2.08% | 508 |
| Aug 12, 2025 | 108.99 | 109.77 | 107.97 | 108.12 | 107.57 | -1.79% | 125 |
| Aug 11, 2025 | 110.38 | 111.68 | 110.09 | 110.09 | 109.53 | -0.73% | 32 |
| Aug 8, 2025 | 110.80 | 111.60 | 110.13 | 110.89 | 110.33 | -1.47% | 129 |
| Aug 7, 2025 | 112.81 | 113.39 | 112.16 | 112.55 | 111.98 | 1.03% | 6 |
| Aug 6, 2025 | 111.50 | 111.54 | 111.05 | 111.40 | 110.84 | -1.31% | 133 |
| Aug 5, 2025 | 112.50 | 112.88 | 110.68 | 112.88 | 112.31 | 1.65% | 46 |
| Aug 4, 2025 | 109.70 | 111.05 | 108.93 | 111.05 | 110.49 | 2.10% | 133 |
| Aug 1, 2025 | 107.29 | 108.77 | 106.68 | 108.77 | 108.22 | 0.90% | 265 |
| Jul 31, 2025 | 107.48 | 108.64 | 106.96 | 107.79 | 107.25 | 0.16% | 337 |
| Jul 30, 2025 | 107.55 | 108.13 | 107.55 | 107.62 | 107.08 | 0.43% | 172 |
| Jul 29, 2025 | 108.19 | 108.19 | 106.96 | 107.16 | 106.62 | -0.01% | 101 |
| Jul 28, 2025 | 112.36 | 112.96 | 106.53 | 107.17 | 106.63 | -4.83% | 266 |
| Jul 25, 2025 | 118.30 | 121.20 | 109.18 | 112.61 | 112.04 | -1.40% | 1,620 |
| Jul 24, 2025 | 111.58 | 116.82 | 111.58 | 114.20 | 113.62 | -0.74% | 427 |
| Jul 23, 2025 | 112.06 | 115.25 | 111.90 | 115.05 | 114.47 | 3.07% | 622 |
| Jul 22, 2025 | 110.79 | 112.12 | 110.79 | 111.62 | 111.06 | 1.26% | 835 |
| Jul 21, 2025 | 109.00 | 110.55 | 108.19 | 110.24 | 109.68 | 0.68% | 864 |
| Jul 18, 2025 | 110.00 | 110.14 | 108.13 | 109.49 | 108.94 | 0.02% | 490 |
| Jul 17, 2025 | 106.99 | 109.47 | 104.33 | 109.47 | 108.92 | 4.28% | 63 |
| Jul 16, 2025 | 104.92 | 105.20 | 103.59 | 104.98 | 104.45 | -0.26% | 99 |
| Jul 15, 2025 | 106.99 | 106.99 | 105.14 | 105.26 | 104.72 | -2.58% | 64 |
| Jul 14, 2025 | 107.47 | 108.07 | 106.09 | 108.04 | 107.49 | 0.88% | 70 |
| Jul 11, 2025 | 107.30 | 107.49 | 106.68 | 107.10 | 106.56 | -1.34% | 28 |
| Jul 10, 2025 | 107.22 | 108.55 | 106.45 | 108.55 | 108.00 | 2.05% | 26 |
| Jul 9, 2025 | 107.54 | 107.62 | 106.08 | 106.37 | 105.84 | -1.99% | 93 |