HP Inc. (LON:0J2E)
London · Delayed Price · Currency is GBP · Price in USD 29.20
+0.41 (1.42%)
At close: Sep 5, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.57 | 29.57 | 28.84 | 28.88 | 28.88 | -1.10% | 12,267 |
| Sep 5, 2025 | 29.06 | 29.45 | 28.92 | 29.20 | 29.20 | 1.42% | 36,172 |
| Sep 4, 2025 | 28.72 | 28.81 | 28.49 | 28.79 | 28.79 | 0.49% | 11,853 |
| Sep 3, 2025 | 29.00 | 29.17 | 28.53 | 28.65 | 28.65 | 0.18% | 31,651 |
| Sep 2, 2025 | 28.55 | 28.62 | 27.86 | 28.60 | 28.60 | 0.07% | 35,160 |
| Aug 29, 2025 | 28.15 | 28.68 | 28.03 | 28.58 | 28.58 | 2.65% | 6,844 |
| Aug 28, 2025 | 26.75 | 29.04 | 26.55 | 27.84 | 27.84 | 3.05% | 77,592 |
| Aug 27, 2025 | 27.00 | 27.19 | 26.90 | 27.02 | 27.02 | 0.07% | 4,431 |
| Aug 26, 2025 | 27.31 | 27.45 | 26.98 | 27.00 | 27.00 | -2.41% | 4,644 |
| Aug 25, 2025 | 27.68 | 27.73 | 27.46 | 27.66 | 27.66 | 0.37% | 2,060 |
| Aug 22, 2025 | 26.76 | 27.57 | 26.71 | 27.56 | 27.56 | 4.24% | 5,291 |
| Aug 21, 2025 | 26.47 | 26.57 | 26.34 | 26.44 | 26.44 | -0.49% | 149,947 |
| Aug 20, 2025 | 26.79 | 26.89 | 26.37 | 26.57 | 26.57 | -1.91% | 9,843 |
| Aug 19, 2025 | 26.99 | 27.32 | 26.94 | 27.09 | 27.09 | 0.35% | 4,998 |
| Aug 18, 2025 | 26.72 | 26.99 | 26.70 | 26.99 | 26.99 | 1.05% | 9,004 |
| Aug 15, 2025 | 27.09 | 27.09 | 26.58 | 26.71 | 26.71 | -0.93% | 3,428 |
| Aug 14, 2025 | 26.85 | 26.96 | 26.63 | 26.96 | 26.96 | -0.30% | 4,153 |
| Aug 13, 2025 | 26.57 | 27.29 | 26.57 | 27.04 | 27.04 | 1.84% | 19,081 |
| Aug 12, 2025 | 25.90 | 26.70 | 25.73 | 26.55 | 26.55 | 3.76% | 24,975 |
| Aug 11, 2025 | 26.10 | 26.34 | 25.50 | 25.59 | 25.59 | -1.52% | 33,275 |
| Aug 8, 2025 | 25.39 | 26.10 | 25.37 | 25.99 | 25.99 | 2.69% | 19,581 |
| Aug 7, 2025 | 25.02 | 25.50 | 24.80 | 25.31 | 25.31 | 0.92% | 6,033 |
| Aug 6, 2025 | 25.06 | 25.20 | 24.84 | 25.08 | 25.08 | -0.44% | 7,526 |
| Aug 5, 2025 | 25.20 | 25.36 | 24.92 | 25.19 | 25.19 | 1.39% | 9,068 |
| Aug 4, 2025 | 24.51 | 24.89 | 24.48 | 24.84 | 24.84 | 2.26% | 2,114 |
| Aug 1, 2025 | 24.70 | 24.70 | 24.12 | 24.29 | 24.29 | -2.57% | 31,004 |
| Jul 31, 2025 | 24.99 | 25.34 | 24.91 | 24.93 | 24.93 | -2.02% | 1,841 |
| Jul 30, 2025 | 25.75 | 25.80 | 25.24 | 25.45 | 25.45 | -1.37% | 1,716 |
| Jul 29, 2025 | 25.95 | 26.00 | 25.71 | 25.80 | 25.80 | - | 12,332 |
| Jul 28, 2025 | 25.74 | 25.91 | 25.52 | 25.80 | 25.80 | 0.94% | 20,848 |
| Jul 25, 2025 | 25.71 | 25.78 | 25.45 | 25.56 | 25.56 | -0.60% | 10,664 |
| Jul 24, 2025 | 26.02 | 26.02 | 25.60 | 25.72 | 25.72 | -0.49% | 8,520 |
| Jul 23, 2025 | 25.50 | 25.97 | 25.50 | 25.84 | 25.84 | 2.28% | 15,380 |
| Jul 22, 2025 | 24.95 | 25.30 | 24.91 | 25.27 | 25.27 | 1.10% | 23,844 |
| Jul 21, 2025 | 25.12 | 25.20 | 24.93 | 24.99 | 24.99 | 0.24% | 4,756 |
| Jul 18, 2025 | 24.81 | 25.04 | 24.49 | 24.93 | 24.93 | 1.34% | 3,249 |
| Jul 17, 2025 | 24.60 | 24.70 | 24.35 | 24.60 | 24.60 | 0.63% | 12,964 |
| Jul 16, 2025 | 24.49 | 24.50 | 24.11 | 24.45 | 24.45 | -0.55% | 16,563 |
| Jul 15, 2025 | 24.78 | 25.22 | 24.50 | 24.58 | 24.58 | -1.21% | 8,956 |
| Jul 14, 2025 | 25.33 | 25.34 | 24.66 | 24.88 | 24.88 | -2.59% | 5,716 |
| Jul 11, 2025 | 25.89 | 25.90 | 25.38 | 25.54 | 25.54 | -1.46% | 6,812 |
| Jul 10, 2025 | 25.70 | 26.24 | 25.58 | 25.92 | 25.92 | 1.25% | 13,631 |
| Jul 9, 2025 | 25.82 | 25.86 | 25.29 | 25.60 | 25.60 | -0.69% | 14,149 |
| Jul 8, 2025 | 25.52 | 26.00 | 25.28 | 25.78 | 25.78 | 1.47% | 7,495 |
| Jul 7, 2025 | 25.90 | 25.92 | 25.41 | 25.41 | 25.41 | -2.37% | 2,307 |
| Jul 3, 2025 | 25.51 | 26.23 | 25.51 | 26.02 | 26.02 | 1.19% | 9,371 |
| Jul 2, 2025 | 25.50 | 25.96 | 25.31 | 25.72 | 25.72 | 1.08% | 25,795 |
| Jul 1, 2025 | 24.31 | 25.81 | 24.30 | 25.44 | 25.44 | 4.26% | 17,606 |
| Jun 30, 2025 | 24.91 | 24.91 | 24.40 | 24.40 | 24.40 | -1.05% | 16,561 |
| Jun 27, 2025 | 24.78 | 24.96 | 24.66 | 24.66 | 24.66 | -0.17% | 14,993 |