The Campbell's Company (LON:0HST)
London · Delayed Price · Currency is GBP · Price in USD 21.46
-0.34 (-1.57%)
Sep 4, 2026, 7:09 PM GMT
LON:0HST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.19 | 22.19 | 21.03 | 21.46 | 21.46 | -1.57% | 7,003 |
| Sep 3, 2026 | 23.93 | 24.20 | 20.64 | 21.80 | 21.80 | -9.57% | 45,108 |
| Sep 2, 2026 | 23.40 | 24.11 | 23.40 | 24.11 | 24.11 | 1.47% | 1,100 |
| Sep 1, 2026 | 23.08 | 24.15 | 23.08 | 23.76 | 23.76 | 0.64% | 2,619 |
| Aug 31, 2026 | 22.80 | 23.90 | 22.80 | 23.61 | 23.61 | 1.03% | 1,534 |
| Aug 28, 2026 | 23.37 | 23.63 | 23.20 | 23.37 | 23.37 | - | 4,949 |
| Aug 27, 2026 | 23.26 | 23.42 | 22.92 | 23.37 | 23.37 | 0.04% | 3,880 |
| Aug 26, 2026 | 23.00 | 23.88 | 23.00 | 23.36 | 23.36 | -0.55% | 8,504 |
| Aug 25, 2026 | 23.50 | 24.30 | 23.43 | 23.49 | 23.49 | -2.49% | 2,514 |
| Aug 24, 2026 | 24.28 | 24.29 | 23.93 | 24.09 | 24.09 | 0.29% | 3,696 |
| Aug 21, 2026 | 23.92 | 24.11 | 23.00 | 24.02 | 24.02 | 1.56% | 1,577 |
| Aug 20, 2026 | 23.75 | 23.92 | 22.96 | 23.65 | 23.65 | -1.54% | 5,999 |
| Aug 19, 2026 | 22.86 | 24.02 | 22.30 | 24.02 | 24.02 | 5.03% | 3,291 |
| Aug 18, 2026 | 23.30 | 23.30 | 22.75 | 22.87 | 22.87 | 0.48% | 2,800 |
| Aug 17, 2026 | 23.17 | 23.33 | 22.76 | 22.76 | 22.76 | -1.85% | 1,625 |
| Aug 14, 2026 | 23.30 | 23.49 | 23.02 | 23.19 | 23.19 | 0.13% | 6,364 |
| Aug 13, 2026 | 22.67 | 23.30 | 22.44 | 23.16 | 23.16 | 2.25% | 9,860 |
| Aug 12, 2026 | 22.79 | 22.81 | 22.25 | 22.65 | 22.65 | 0.31% | 3,703 |
| Aug 11, 2026 | 22.53 | 22.90 | 22.13 | 22.58 | 22.58 | 0.09% | 6,477 |
| Aug 10, 2026 | 23.02 | 23.16 | 22.52 | 22.56 | 22.56 | -2.67% | 2,073 |
| Aug 7, 2026 | 22.41 | 23.21 | 22.41 | 23.18 | 23.18 | 2.39% | 17,019 |
| Aug 6, 2026 | 22.75 | 23.29 | 22.55 | 22.64 | 22.64 | -0.79% | 6,909 |
| Aug 5, 2026 | 22.86 | 23.13 | 22.61 | 22.82 | 22.82 | 0.31% | 2,651 |
| Aug 4, 2026 | 22.49 | 22.75 | 22.10 | 22.75 | 22.75 | 2.29% | 9,177 |
| Aug 3, 2026 | 22.01 | 22.56 | 21.89 | 22.24 | 22.24 | 1.23% | 5,330 |
| Jul 31, 2026 | 22.79 | 22.79 | 21.80 | 21.97 | 21.97 | -1.02% | 5,857 |
| Jul 30, 2026 | 23.00 | 23.30 | 21.97 | 22.20 | 22.20 | -2.30% | 6,378 |
| Jul 29, 2026 | 23.07 | 23.11 | 22.66 | 22.72 | 22.72 | -1.26% | 3,721 |
| Jul 28, 2026 | 22.63 | 23.44 | 21.93 | 23.01 | 23.01 | 1.81% | 15,244 |
| Jul 27, 2026 | 22.05 | 22.70 | 21.45 | 22.60 | 22.60 | 4.34% | 13,070 |
| Jul 24, 2026 | 21.63 | 21.79 | 21.37 | 21.66 | 21.66 | 1.40% | 5,227 |
| Jul 23, 2026 | 21.99 | 22.37 | 21.29 | 21.36 | 21.36 | -3.52% | 16,958 |
| Jul 22, 2026 | 22.73 | 22.83 | 22.14 | 22.14 | 22.14 | -0.27% | 4,837 |
| Jul 21, 2026 | 22.09 | 22.68 | 21.75 | 22.20 | 22.20 | 1.00% | 12,129 |
| Jul 20, 2026 | 22.07 | 22.36 | 21.69 | 21.98 | 21.98 | -0.13% | 5,288 |
| Jul 17, 2026 | 22.95 | 23.30 | 21.99 | 22.01 | 22.01 | -3.21% | 3,200 |
| Jul 16, 2026 | 21.92 | 22.74 | 21.55 | 22.74 | 22.74 | 4.36% | 10,459 |
| Jul 15, 2026 | 22.25 | 22.81 | 21.10 | 21.79 | 21.79 | -1.36% | 10,061 |
| Jul 14, 2026 | 22.30 | 22.45 | 21.70 | 22.09 | 22.09 | -0.55% | 13,747 |
| Jul 13, 2026 | 22.09 | 22.66 | 22.09 | 22.21 | 22.21 | 1.06% | 2,486 |
| Jul 10, 2026 | 21.61 | 22.07 | 21.44 | 21.98 | 21.98 | 1.24% | 5,186 |
| Jul 9, 2026 | 22.10 | 22.45 | 21.57 | 21.71 | 21.71 | -2.38% | 7,928 |
| Jul 8, 2026 | 23.10 | 25.07 | 22.13 | 22.24 | 22.24 | -3.93% | 4,973 |
| Jul 7, 2026 | 22.81 | 23.66 | 22.76 | 23.15 | 23.15 | 2.43% | 9,579 |
| Jul 6, 2026 | 23.09 | 23.60 | 22.40 | 22.60 | 22.60 | -2.21% | 5,717 |
| Jul 2, 2026 | 23.56 | 23.60 | 22.83 | 23.11 | 23.11 | 0.43% | 4,739 |
| Jul 1, 2026 | 22.40 | 23.74 | 22.11 | 23.40 | 23.01 | 4.75% | 12,122 |
| Jun 30, 2026 | 23.18 | 23.18 | 22.14 | 22.34 | 21.97 | -2.33% | 8,171 |
| Jun 29, 2026 | 22.60 | 23.04 | 22.43 | 22.87 | 22.49 | 1.58% | 12,449 |
| Jun 26, 2026 | 22.50 | 22.66 | 22.29 | 22.51 | 22.14 | 0.33% | 5,406 |