Hewlett Packard Enterprise Company (LON:0J51)
London · Delayed Price · Currency is GBP · Price in USD 22.58
-0.62 (-2.67%)
At close: Aug 29, 2025
LON:0J51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.66 | 22.66 | 21.79 | 22.49 | 22.49 | -0.43% | 93,559 |
| Aug 29, 2025 | 23.16 | 23.16 | 22.47 | 22.58 | 22.58 | -2.67% | 164,323 |
| Aug 28, 2025 | 22.85 | 23.25 | 22.79 | 23.20 | 23.20 | 2.12% | 7,868 |
| Aug 27, 2025 | 22.51 | 22.73 | 22.27 | 22.72 | 22.72 | 0.97% | 1,701 |
| Aug 26, 2025 | 22.59 | 22.70 | 22.46 | 22.50 | 22.50 | -0.41% | 4,600 |
| Aug 25, 2025 | 22.41 | 22.60 | 22.38 | 22.60 | 22.60 | -0.41% | 6,120 |
| Aug 22, 2025 | 21.88 | 22.69 | 21.87 | 22.69 | 22.69 | 4.50% | 13,999 |
| Aug 21, 2025 | 21.31 | 21.92 | 21.23 | 21.71 | 21.71 | 3.81% | 56,929 |
| Aug 20, 2025 | 21.39 | 21.56 | 20.50 | 20.92 | 20.92 | -2.17% | 18,097 |
| Aug 19, 2025 | 21.58 | 21.65 | 21.38 | 21.38 | 21.38 | -0.47% | 12,061 |
| Aug 18, 2025 | 21.16 | 21.49 | 21.11 | 21.48 | 21.48 | 1.78% | 5,258 |
| Aug 15, 2025 | 21.29 | 21.38 | 21.10 | 21.11 | 21.11 | -0.96% | 2,837 |
| Aug 14, 2025 | 21.30 | 21.45 | 21.19 | 21.31 | 21.31 | -0.44% | 22,180 |
| Aug 13, 2025 | 21.35 | 21.73 | 21.28 | 21.41 | 21.41 | 0.07% | 3,880 |
| Aug 12, 2025 | 20.91 | 21.39 | 20.80 | 21.39 | 21.39 | 3.19% | 1,957 |
| Aug 11, 2025 | 20.99 | 21.05 | 20.65 | 20.73 | 20.73 | -0.58% | 2,666 |
| Aug 8, 2025 | 20.58 | 21.00 | 20.56 | 20.85 | 20.85 | 3.47% | 1,183 |
| Aug 7, 2025 | 20.40 | 20.47 | 20.15 | 20.15 | 20.15 | 0.26% | 4,365 |
| Aug 6, 2025 | 20.01 | 20.29 | 19.86 | 20.10 | 20.10 | 0.80% | 5,205 |
| Aug 5, 2025 | 20.09 | 20.19 | 19.66 | 19.94 | 19.94 | 0.33% | 4,311 |
| Aug 4, 2025 | 20.03 | 20.03 | 19.86 | 19.88 | 19.88 | 0.42% | 14,791 |
| Aug 1, 2025 | 20.31 | 20.31 | 19.70 | 19.79 | 19.79 | -5.27% | 52,682 |
| Jul 31, 2025 | 21.00 | 21.15 | 20.83 | 20.89 | 20.89 | -0.79% | 13,170 |
| Jul 30, 2025 | 20.92 | 21.06 | 20.82 | 21.06 | 21.06 | 0.94% | 2,200 |
| Jul 29, 2025 | 20.94 | 21.08 | 20.75 | 20.86 | 20.86 | 0.32% | 11,510 |
| Jul 28, 2025 | 20.84 | 20.97 | 20.67 | 20.80 | 20.80 | 0.90% | 14,089 |
| Jul 25, 2025 | 20.65 | 20.73 | 20.51 | 20.61 | 20.61 | 0.18% | 8,266 |
| Jul 24, 2025 | 20.65 | 20.73 | 20.50 | 20.57 | 20.57 | -1.33% | 8,726 |
| Jul 23, 2025 | 20.79 | 21.12 | 20.71 | 20.85 | 20.85 | 1.58% | 6,679 |
| Jul 22, 2025 | 20.67 | 20.67 | 20.31 | 20.53 | 20.53 | -1.58% | 16,972 |
| Jul 21, 2025 | 21.30 | 21.30 | 20.68 | 20.86 | 20.86 | -1.16% | 29,035 |
| Jul 18, 2025 | 20.87 | 21.13 | 20.87 | 21.10 | 21.10 | 1.10% | 7,367 |
| Jul 17, 2025 | 20.86 | 21.16 | 20.62 | 20.87 | 20.87 | 2.48% | 23,492 |
| Jul 16, 2025 | 20.24 | 20.44 | 20.09 | 20.37 | 20.37 | -0.15% | 3,503 |
| Jul 15, 2025 | 20.90 | 20.92 | 20.29 | 20.40 | 20.40 | -1.90% | 5,581 |
| Jul 14, 2025 | 20.51 | 20.81 | 20.46 | 20.79 | 20.79 | -0.01% | 14,064 |
| Jul 11, 2025 | 21.08 | 21.08 | 20.70 | 20.79 | 20.79 | -2.86% | 3,860 |
| Jul 10, 2025 | 20.89 | 21.69 | 20.76 | 21.41 | 21.41 | 2.95% | 15,552 |
| Jul 9, 2025 | 20.83 | 21.02 | 20.69 | 20.79 | 20.79 | -0.56% | 2,979 |
| Jul 8, 2025 | 20.99 | 20.99 | 20.57 | 20.91 | 20.91 | 0.04% | 4,232 |
| Jul 7, 2025 | 21.18 | 21.28 | 20.89 | 20.90 | 20.90 | -2.65% | 9,984 |
| Jul 3, 2025 | 21.35 | 21.47 | 21.16 | 21.47 | 21.47 | 1.51% | 17,871 |
| Jul 2, 2025 | 20.49 | 21.15 | 20.37 | 21.15 | 21.15 | 2.98% | 35,247 |
| Jul 1, 2025 | 19.70 | 20.70 | 19.70 | 20.54 | 20.54 | -0.07% | 14,966 |
| Jun 30, 2025 | 18.78 | 21.40 | 18.77 | 20.55 | 20.55 | 11.58% | 121,919 |
| Jun 27, 2025 | 18.44 | 18.57 | 18.42 | 18.42 | 18.42 | -0.20% | 3,964 |
| Jun 26, 2025 | 18.63 | 18.63 | 18.41 | 18.46 | 18.46 | -0.40% | 14,672 |
| Jun 25, 2025 | 18.24 | 18.56 | 18.12 | 18.53 | 18.53 | 1.93% | 13,084 |
| Jun 24, 2025 | 18.04 | 18.22 | 17.96 | 18.18 | 18.18 | 2.31% | 7,566 |
| Jun 23, 2025 | 17.80 | 17.98 | 17.50 | 17.77 | 17.77 | -0.50% | 9,333 |