The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 320.78
-11.06 (-3.33%)
At close: Apr 2, 2026
LON:0R1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 327.50 | 327.77 | 318.81 | 320.78 | 320.78 | -3.33% | 1,372 |
| Apr 1, 2026 | 329.98 | 333.09 | 325.00 | 331.84 | 331.84 | 0.81% | 279 |
| Mar 31, 2026 | 326.00 | 330.64 | 323.50 | 329.19 | 329.19 | 1.44% | 1,405 |
| Mar 30, 2026 | 321.30 | 327.90 | 320.70 | 324.52 | 324.52 | 0.83% | 1,096 |
| Mar 27, 2026 | 329.80 | 332.04 | 320.75 | 321.84 | 321.84 | -1.72% | 489 |
| Mar 26, 2026 | 332.00 | 335.00 | 326.69 | 327.47 | 327.47 | -1.41% | 10,836 |
| Mar 25, 2026 | 333.53 | 337.50 | 327.23 | 332.15 | 332.15 | 0.20% | 9,368 |
| Mar 24, 2026 | 330.90 | 333.44 | 323.11 | 331.50 | 331.50 | -0.52% | 1,508 |
| Mar 23, 2026 | 320.53 | 334.70 | 318.51 | 333.22 | 333.22 | 3.73% | 10,724 |
| Mar 20, 2026 | 329.72 | 332.00 | 320.40 | 321.25 | 321.25 | -2.53% | 2,072 |
| Mar 19, 2026 | 332.00 | 334.51 | 324.67 | 329.58 | 329.58 | -0.69% | 2,668 |
| Mar 18, 2026 | 345.00 | 346.75 | 331.76 | 331.87 | 331.87 | -3.10% | 1,962 |
| Mar 17, 2026 | 342.21 | 346.60 | 340.01 | 342.49 | 342.49 | -0.29% | 1,405 |
| Mar 16, 2026 | 338.50 | 345.24 | 338.50 | 343.50 | 343.50 | 1.00% | 4,513 |
| Mar 13, 2026 | 339.00 | 343.97 | 336.78 | 340.10 | 340.10 | -0.42% | 366 |
| Mar 12, 2026 | 346.81 | 350.00 | 340.64 | 341.52 | 341.52 | -2.62% | 3,624 |
| Mar 11, 2026 | 358.95 | 365.00 | 349.34 | 350.71 | 348.38 | -2.26% | 1,294 |
| Mar 10, 2026 | 351.00 | 361.71 | 346.50 | 358.83 | 356.44 | 2.74% | 10,144 |
| Mar 9, 2026 | 353.97 | 361.10 | 345.52 | 349.26 | 346.94 | -2.41% | 915 |
| Mar 6, 2026 | 362.54 | 364.20 | 353.50 | 357.89 | 355.51 | -0.78% | 18,227 |
| Mar 5, 2026 | 369.00 | 370.00 | 360.07 | 360.70 | 358.30 | -2.15% | 7,198 |
| Mar 4, 2026 | 365.92 | 368.61 | 361.51 | 368.61 | 366.16 | 0.25% | 700 |
| Mar 3, 2026 | 370.00 | 370.81 | 360.21 | 367.70 | 365.25 | -0.69% | 819 |
| Mar 2, 2026 | 376.69 | 380.00 | 369.00 | 370.27 | 367.81 | -2.08% | 1,232 |
| Feb 27, 2026 | 375.08 | 379.40 | 370.00 | 378.13 | 375.61 | 0.18% | 4,738 |
| Feb 26, 2026 | 376.00 | 381.40 | 373.00 | 377.45 | 374.94 | 0.55% | 701 |
| Feb 25, 2026 | 386.00 | 387.17 | 371.30 | 375.38 | 372.88 | -2.25% | 3,826 |
| Feb 24, 2026 | 376.79 | 394.58 | 371.10 | 384.02 | 381.47 | 1.82% | 2,901 |
| Feb 23, 2026 | 383.15 | 384.50 | 369.85 | 377.16 | 374.65 | -0.90% | 526 |
| Feb 20, 2026 | 378.42 | 384.00 | 376.00 | 380.57 | 378.04 | 0.21% | 4,315 |
| Feb 19, 2026 | 386.50 | 386.88 | 375.94 | 379.79 | 377.26 | -0.61% | 2,004 |
| Feb 18, 2026 | 383.04 | 387.71 | 379.23 | 382.14 | 379.60 | -0.05% | 2,298 |
| Feb 17, 2026 | 391.10 | 396.78 | 380.52 | 382.34 | 379.80 | -2.73% | 834 |
| Feb 13, 2026 | 390.00 | 395.00 | 384.00 | 393.06 | 390.45 | 0.51% | 4,354 |
| Feb 12, 2026 | 391.54 | 397.29 | 388.00 | 391.05 | 388.45 | 0.41% | 1,022 |
| Feb 11, 2026 | 390.71 | 394.32 | 382.95 | 389.44 | 386.85 | -0.38% | 950 |
| Feb 10, 2026 | 379.01 | 391.71 | 374.00 | 390.93 | 388.33 | 2.74% | 780 |
| Feb 9, 2026 | 385.15 | 390.00 | 377.84 | 380.51 | 377.98 | -1.45% | 1,216 |
| Feb 6, 2026 | 380.27 | 389.24 | 375.00 | 386.09 | 383.52 | 0.71% | 3,015 |
| Feb 5, 2026 | 387.20 | 389.99 | 379.79 | 383.38 | 380.83 | -1.01% | 523 |
| Feb 4, 2026 | 380.39 | 390.26 | 379.20 | 387.28 | 384.70 | 1.86% | 1,160 |
| Feb 3, 2026 | 379.93 | 390.90 | 373.08 | 380.19 | 377.66 | 0.80% | 1,189 |
| Feb 2, 2026 | 374.43 | 378.24 | 368.00 | 377.18 | 374.67 | 1.14% | 1,175 |
| Jan 30, 2026 | 370.40 | 374.90 | 368.01 | 372.92 | 370.44 | 0.03% | 1,417 |
| Jan 29, 2026 | 374.03 | 379.65 | 370.01 | 372.82 | 370.34 | -0.90% | 1,391 |
| Jan 28, 2026 | 380.49 | 381.64 | 373.24 | 376.19 | 373.69 | -0.82% | 3,427 |
| Jan 27, 2026 | 386.82 | 388.00 | 378.50 | 379.29 | 376.76 | -1.80% | 3,095 |
| Jan 26, 2026 | 384.00 | 387.39 | 380.86 | 386.25 | 383.68 | 0.71% | 1,705 |
| Jan 23, 2026 | 381.86 | 385.50 | 373.78 | 383.53 | 380.98 | -0.10% | 577 |
| Jan 22, 2026 | 385.30 | 390.51 | 380.00 | 383.93 | 381.38 | 0.62% | 4,083 |