Booz Allen Hamilton Holding Corporation (LON:0HOT)
London · Delayed Price · Currency is GBP · Price in USD 75.58
+0.21 (0.27%)
Sep 11, 2026, 5:12 PM GMT
LON:0HOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 76.00 | 76.25 | 74.13 | 75.42 | 75.42 | 0.06% | 566 |
| Sep 10, 2026 | 72.60 | 75.60 | 72.21 | 75.37 | 75.37 | 3.22% | 327 |
| Sep 9, 2026 | 72.11 | 73.69 | 71.00 | 73.02 | 73.02 | 0.80% | 1,227 |
| Sep 8, 2026 | 72.80 | 73.68 | 71.87 | 72.44 | 72.44 | -0.77% | 1,473 |
| Sep 4, 2026 | 73.25 | 74.00 | 71.89 | 73.00 | 73.00 | -1.34% | 230 |
| Sep 3, 2026 | 73.01 | 75.85 | 72.59 | 73.99 | 73.99 | 0.57% | 168 |
| Sep 2, 2026 | 74.48 | 76.25 | 73.30 | 73.57 | 73.57 | -2.76% | 290 |
| Sep 1, 2026 | 75.42 | 77.03 | 74.20 | 75.66 | 75.66 | -0.41% | 716 |
| Aug 31, 2026 | 77.61 | 77.61 | 74.70 | 75.97 | 75.97 | 0.58% | 61 |
| Aug 28, 2026 | 76.25 | 76.25 | 74.07 | 75.53 | 75.53 | 0.44% | 375 |
| Aug 27, 2026 | 73.55 | 75.80 | 72.20 | 75.20 | 75.20 | 1.51% | 1,192 |
| Aug 26, 2026 | 75.32 | 75.40 | 72.97 | 74.08 | 74.08 | -0.46% | 130 |
| Aug 25, 2026 | 76.00 | 76.38 | 74.27 | 74.42 | 74.42 | -2.16% | 245 |
| Aug 24, 2026 | 77.46 | 77.52 | 74.93 | 76.06 | 76.06 | -1.25% | 3,423 |
| Aug 21, 2026 | 75.37 | 78.00 | 75.37 | 77.02 | 77.02 | 1.24% | 512 |
| Aug 20, 2026 | 78.30 | 79.63 | 75.99 | 76.08 | 76.08 | -4.73% | 1,122 |
| Aug 19, 2026 | 75.76 | 80.39 | 75.01 | 79.86 | 79.86 | 4.65% | 1,453 |
| Aug 18, 2026 | 75.68 | 78.00 | 74.49 | 76.31 | 76.31 | 0.41% | 157 |
| Aug 17, 2026 | 79.05 | 79.38 | 76.00 | 76.00 | 76.00 | -2.14% | 374 |
| Aug 14, 2026 | 79.70 | 79.70 | 76.00 | 77.66 | 77.66 | 0.15% | 275 |
| Aug 13, 2026 | 80.36 | 80.36 | 76.93 | 78.14 | 77.54 | -0.20% | 454 |
| Aug 12, 2026 | 76.99 | 79.30 | 75.99 | 78.30 | 77.70 | -0.11% | 325 |
| Aug 11, 2026 | 77.55 | 80.35 | 77.48 | 78.39 | 77.79 | 1.21% | 445 |
| Aug 10, 2026 | 76.10 | 77.63 | 75.00 | 77.45 | 76.86 | 1.61% | 749 |
| Aug 7, 2026 | 73.93 | 76.24 | 73.00 | 76.22 | 75.64 | 2.60% | 521 |
| Aug 6, 2026 | 72.50 | 74.52 | 71.90 | 74.29 | 73.72 | 2.77% | 874 |
| Aug 5, 2026 | 74.57 | 74.57 | 71.62 | 72.28 | 71.73 | -1.09% | 329 |
| Aug 4, 2026 | 71.03 | 73.08 | 69.91 | 73.08 | 72.52 | 2.34% | 677 |
| Aug 3, 2026 | 71.00 | 71.79 | 69.06 | 71.41 | 70.87 | 2.37% | 704 |
| Jul 31, 2026 | 69.00 | 69.76 | 66.55 | 69.76 | 69.23 | 2.62% | 261 |
| Jul 30, 2026 | 70.00 | 70.20 | 65.96 | 67.98 | 67.46 | -3.40% | 537 |
| Jul 29, 2026 | 73.19 | 73.63 | 70.33 | 70.37 | 69.83 | -3.63% | 180 |
| Jul 28, 2026 | 71.61 | 74.44 | 70.51 | 73.02 | 72.46 | -0.03% | 190 |
| Jul 27, 2026 | 72.58 | 73.57 | 70.46 | 73.04 | 72.48 | 0.03% | 1,195 |
| Jul 24, 2026 | 67.33 | 76.16 | 64.55 | 73.02 | 72.46 | 12.46% | 3,824 |
| Jul 23, 2026 | 66.96 | 67.92 | 64.60 | 64.93 | 64.44 | -1.01% | 3,408 |
| Jul 22, 2026 | 64.20 | 66.46 | 64.20 | 65.59 | 65.09 | 1.96% | 302 |
| Jul 21, 2026 | 65.00 | 65.00 | 63.00 | 64.33 | 63.84 | -1.95% | 209 |
| Jul 20, 2026 | 64.84 | 66.09 | 63.67 | 65.61 | 65.11 | 0.54% | 81 |
| Jul 17, 2026 | 65.78 | 67.73 | 64.65 | 65.26 | 64.76 | 0.60% | 490 |
| Jul 16, 2026 | 65.20 | 65.50 | 62.70 | 64.87 | 64.38 | 0.82% | 79 |
| Jul 15, 2026 | 63.70 | 65.54 | 62.99 | 64.34 | 63.85 | -0.11% | 278 |
| Jul 14, 2026 | 64.97 | 65.05 | 62.86 | 64.41 | 63.92 | 0.56% | 198 |
| Jul 13, 2026 | 62.22 | 64.48 | 62.22 | 64.05 | 63.56 | 2.12% | 1,590 |
| Jul 10, 2026 | 64.01 | 65.00 | 62.09 | 62.72 | 62.24 | 1.06% | 437 |
| Jul 9, 2026 | 63.00 | 63.63 | 60.66 | 62.06 | 61.59 | -0.72% | 2,038 |
| Jul 8, 2026 | 65.43 | 66.63 | 61.75 | 62.51 | 62.03 | -1.50% | 1,371 |
| Jul 7, 2026 | 62.83 | 64.14 | 62.01 | 63.46 | 62.98 | 2.67% | 390 |
| Jul 6, 2026 | 63.00 | 63.69 | 60.45 | 61.81 | 61.34 | -0.29% | 1,542 |
| Jul 2, 2026 | 59.50 | 62.98 | 59.45 | 61.99 | 61.52 | 3.08% | 1,084 |