The Campbell's Company (LON:0HST)
London · Delayed Price · Currency is GBP · Price in USD 33.44
+0.48 (1.47%)
At close: Sep 11, 2025
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.60 | 33.60 | 33.17 | 33.21 | 33.21 | -0.69% | 1,926 |
| Sep 11, 2025 | 33.59 | 33.96 | 33.34 | 33.44 | 33.44 | 1.47% | 1,694 |
| Sep 10, 2025 | 33.84 | 33.84 | 32.78 | 32.95 | 32.95 | -2.45% | 1,785 |
| Sep 9, 2025 | 33.90 | 33.90 | 33.49 | 33.78 | 33.78 | 0.12% | 3,188 |
| Sep 8, 2025 | 33.99 | 34.04 | 33.39 | 33.74 | 33.74 | -0.12% | 34,397 |
| Sep 5, 2025 | 32.81 | 34.01 | 32.72 | 33.78 | 33.78 | 3.15% | 2,181 |
| Sep 4, 2025 | 34.04 | 34.04 | 32.75 | 32.75 | 32.75 | -1.61% | 2,856 |
| Sep 3, 2025 | 31.88 | 33.32 | 31.88 | 33.29 | 33.29 | 5.99% | 12,316 |
| Sep 2, 2025 | 32.05 | 32.39 | 31.41 | 31.41 | 31.41 | -1.37% | 81,719 |
| Aug 29, 2025 | 31.64 | 31.97 | 31.63 | 31.84 | 31.84 | 1.15% | 16,343 |
| Aug 28, 2025 | 31.81 | 32.13 | 31.14 | 31.48 | 31.48 | -1.46% | 2,025 |
| Aug 27, 2025 | 31.92 | 32.26 | 31.86 | 31.95 | 31.95 | -0.58% | 457 |
| Aug 26, 2025 | 32.26 | 32.39 | 32.06 | 32.13 | 32.13 | -1.89% | 2,809 |
| Aug 25, 2025 | 32.96 | 33.05 | 32.57 | 32.75 | 32.75 | -1.10% | 4,224 |
| Aug 22, 2025 | 32.76 | 33.20 | 32.73 | 33.12 | 33.12 | 2.34% | 6,889 |
| Aug 21, 2025 | 32.35 | 32.58 | 31.87 | 32.36 | 32.36 | -0.11% | 3,786 |
| Aug 20, 2025 | 32.67 | 33.39 | 32.40 | 32.40 | 32.40 | -0.28% | 3,148 |
| Aug 19, 2025 | 32.49 | 32.83 | 32.32 | 32.49 | 32.49 | 0.11% | 3,472 |
| Aug 18, 2025 | 33.00 | 33.02 | 32.31 | 32.45 | 32.45 | -0.09% | 2,912 |
| Aug 15, 2025 | 32.31 | 32.60 | 32.29 | 32.48 | 32.48 | 0.41% | 923 |
| Aug 14, 2025 | 32.05 | 32.45 | 31.83 | 32.35 | 32.35 | -0.60% | 951 |
| Aug 13, 2025 | 31.95 | 32.60 | 31.80 | 32.54 | 32.54 | 0.46% | 3,938 |
| Aug 12, 2025 | 32.10 | 32.53 | 32.08 | 32.39 | 32.39 | 1.79% | 783 |
| Aug 11, 2025 | 32.45 | 32.54 | 31.82 | 31.82 | 31.82 | -2.13% | 1,708 |
| Aug 8, 2025 | 32.96 | 32.99 | 32.42 | 32.51 | 32.51 | -1.23% | 1,870 |
| Aug 7, 2025 | 32.65 | 32.92 | 32.49 | 32.92 | 32.92 | 0.14% | 1,057 |
| Aug 6, 2025 | 32.57 | 32.87 | 32.49 | 32.87 | 32.87 | 0.41% | 384 |
| Aug 5, 2025 | 32.42 | 32.74 | 32.24 | 32.74 | 32.74 | 0.97% | 653 |
| Aug 4, 2025 | 32.34 | 32.57 | 32.03 | 32.42 | 32.42 | 0.40% | 1,886 |
| Aug 1, 2025 | 32.20 | 32.51 | 31.96 | 32.29 | 32.29 | 0.88% | 906 |
| Jul 31, 2025 | 32.10 | 32.23 | 31.53 | 32.01 | 32.01 | -2.41% | 2,365 |
| Jul 30, 2025 | 33.00 | 33.15 | 32.49 | 32.80 | 32.80 | 0.35% | 3,222 |
| Jul 29, 2025 | 32.24 | 32.93 | 32.22 | 32.69 | 32.69 | 1.45% | 1,557 |
| Jul 28, 2025 | 32.72 | 32.74 | 31.95 | 32.22 | 32.22 | -1.34% | 3,048 |
| Jul 25, 2025 | 32.87 | 33.43 | 32.22 | 32.66 | 32.66 | -0.57% | 9,584 |
| Jul 24, 2025 | 33.01 | 33.50 | 32.80 | 32.84 | 32.84 | -1.26% | 3,274 |
| Jul 23, 2025 | 32.28 | 33.43 | 32.28 | 33.26 | 33.26 | 4.00% | 45,906 |
| Jul 22, 2025 | 30.81 | 32.32 | 30.81 | 31.98 | 31.98 | 3.37% | 4,100 |
| Jul 21, 2025 | 30.99 | 31.46 | 30.94 | 30.94 | 30.94 | -0.29% | 1,799 |
| Jul 18, 2025 | 31.39 | 31.42 | 31.00 | 31.03 | 31.03 | -0.31% | 1,194 |
| Jul 17, 2025 | 30.71 | 31.52 | 30.71 | 31.13 | 31.13 | 1.30% | 3,372 |
| Jul 16, 2025 | 30.50 | 30.80 | 30.39 | 30.73 | 30.73 | 0.34% | 2,648 |
| Jul 15, 2025 | 30.70 | 30.81 | 30.43 | 30.62 | 30.62 | -0.55% | 1,523 |
| Jul 14, 2025 | 30.99 | 31.39 | 30.59 | 30.79 | 30.79 | -0.28% | 4,168 |
| Jul 11, 2025 | 30.52 | 30.88 | 30.06 | 30.88 | 30.88 | 0.92% | 2,717 |
| Jul 10, 2025 | 30.33 | 30.78 | 29.48 | 30.60 | 30.60 | 0.41% | 3,199 |
| Jul 9, 2025 | 31.09 | 31.09 | 30.23 | 30.47 | 30.47 | -0.95% | 1,819 |
| Jul 8, 2025 | 30.71 | 31.17 | 30.30 | 30.76 | 30.76 | 0.13% | 2,973 |
| Jul 7, 2025 | 31.40 | 31.40 | 30.59 | 30.72 | 30.72 | -1.65% | 2,736 |
| Jul 3, 2025 | 31.65 | 31.66 | 31.14 | 31.24 | 31.24 | -1.89% | 2,375 |