The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 332.55
-0.59 (-0.18%)
At close: Jul 31, 2026
LON:0R1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 337.79 | 338.92 | 329.31 | 331.98 | 331.98 | -0.35% | 1,718 |
| Jul 30, 2026 | 335.94 | 341.97 | 331.70 | 333.14 | 333.14 | -2.07% | 1,087 |
| Jul 29, 2026 | 344.59 | 350.00 | 337.05 | 340.19 | 340.19 | -1.07% | 1,750 |
| Jul 28, 2026 | 337.89 | 349.50 | 333.43 | 343.85 | 343.85 | 1.74% | 2,014 |
| Jul 27, 2026 | 333.44 | 342.18 | 331.62 | 337.97 | 337.97 | 2.03% | 916 |
| Jul 24, 2026 | 326.80 | 332.26 | 322.00 | 331.23 | 331.23 | 2.44% | 648 |
| Jul 23, 2026 | 328.40 | 336.00 | 323.09 | 323.34 | 323.34 | -2.73% | 441 |
| Jul 22, 2026 | 335.17 | 336.54 | 327.00 | 332.42 | 332.42 | 0.48% | 1,421 |
| Jul 21, 2026 | 334.35 | 337.94 | 327.54 | 330.84 | 330.84 | -0.62% | 1,001 |
| Jul 20, 2026 | 343.00 | 351.75 | 332.05 | 332.92 | 332.92 | -2.32% | 1,262 |
| Jul 17, 2026 | 347.96 | 353.85 | 339.79 | 340.81 | 340.81 | -1.38% | 1,687 |
| Jul 16, 2026 | 343.88 | 350.05 | 337.28 | 345.58 | 345.58 | 0.99% | 873 |
| Jul 15, 2026 | 338.40 | 346.24 | 334.30 | 342.20 | 342.20 | 0.99% | 468 |
| Jul 14, 2026 | 337.00 | 340.85 | 329.67 | 338.85 | 338.85 | 0.29% | 389 |
| Jul 13, 2026 | 342.50 | 349.53 | 335.54 | 337.86 | 337.86 | -1.58% | 1,081 |
| Jul 10, 2026 | 339.97 | 345.00 | 332.80 | 343.29 | 343.29 | 1.30% | 559 |
| Jul 9, 2026 | 337.49 | 340.64 | 330.38 | 338.87 | 338.87 | 0.68% | 1,377 |
| Jul 8, 2026 | 344.50 | 346.00 | 331.80 | 336.59 | 336.59 | -2.53% | 1,463 |
| Jul 7, 2026 | 352.01 | 355.40 | 344.60 | 345.34 | 345.34 | -1.82% | 1,150 |
| Jul 6, 2026 | 358.19 | 360.00 | 345.90 | 351.73 | 351.73 | -0.79% | 3,071 |
| Jul 2, 2026 | 350.00 | 356.57 | 345.03 | 354.54 | 354.54 | 0.37% | 4,853 |
| Jul 1, 2026 | 353.66 | 357.10 | 350.00 | 353.22 | 353.22 | 0.23% | 48,159 |
| Jun 30, 2026 | 349.71 | 352.90 | 345.54 | 352.42 | 352.42 | 0.86% | 885 |
| Jun 29, 2026 | 349.99 | 353.43 | 344.80 | 349.43 | 349.43 | 0.24% | 1,126 |
| Jun 26, 2026 | 344.00 | 350.41 | 341.00 | 348.58 | 348.58 | 1.59% | 5,393 |
| Jun 25, 2026 | 338.03 | 348.39 | 338.03 | 343.12 | 343.12 | 0.86% | 4,394 |
| Jun 24, 2026 | 327.66 | 342.04 | 321.30 | 340.19 | 340.19 | 4.35% | 10,124 |
| Jun 23, 2026 | 324.25 | 328.67 | 319.46 | 326.00 | 326.00 | -0.48% | 7,676 |
| Jun 22, 2026 | 336.93 | 340.33 | 326.67 | 327.56 | 327.56 | -2.03% | 1,150 |
| Jun 18, 2026 | 328.60 | 337.97 | 327.05 | 334.34 | 334.34 | 0.32% | 1,574 |
| Jun 17, 2026 | 337.09 | 341.12 | 333.27 | 333.27 | 333.27 | -0.90% | 2,354 |
| Jun 16, 2026 | 331.91 | 338.21 | 328.83 | 336.31 | 336.31 | 1.23% | 2,441 |
| Jun 15, 2026 | 332.50 | 337.66 | 326.00 | 332.24 | 332.24 | 1.02% | 1,971 |
| Jun 12, 2026 | 327.15 | 333.00 | 324.50 | 328.88 | 328.88 | 1.83% | 1,608 |
| Jun 11, 2026 | 318.82 | 325.40 | 317.15 | 322.97 | 322.97 | 0.59% | 2,146 |
| Jun 10, 2026 | 321.00 | 324.50 | 316.15 | 321.08 | 321.08 | -0.08% | 5,050 |
| Jun 9, 2026 | 310.52 | 322.85 | 309.12 | 321.35 | 321.35 | 3.45% | 4,487 |
| Jun 8, 2026 | 315.70 | 315.70 | 307.96 | 310.63 | 310.63 | 0.07% | 834 |
| Jun 5, 2026 | 310.12 | 313.95 | 308.11 | 310.41 | 310.41 | 0.68% | 2,056 |
| Jun 4, 2026 | 311.01 | 320.40 | 308.30 | 308.30 | 308.30 | -0.48% | 1,849 |
| Jun 3, 2026 | 312.79 | 313.73 | 306.58 | 312.11 | 309.78 | 0.32% | 8,294 |
| Jun 2, 2026 | 310.00 | 314.45 | 308.18 | 311.11 | 308.78 | 0.42% | 7,495 |
| Jun 1, 2026 | 317.12 | 322.00 | 307.77 | 309.82 | 307.50 | -2.54% | 7,048 |
| May 29, 2026 | 320.70 | 322.50 | 316.00 | 317.90 | 315.52 | -0.61% | 3,147 |
| May 28, 2026 | 317.40 | 322.00 | 315.00 | 319.85 | 317.46 | 1.08% | 2,320 |
| May 27, 2026 | 311.48 | 320.86 | 310.50 | 316.44 | 314.07 | 2.31% | 3,814 |
| May 26, 2026 | 317.00 | 318.00 | 309.17 | 309.30 | 306.99 | -1.22% | 1,789 |
| May 22, 2026 | 313.45 | 317.30 | 311.51 | 313.13 | 310.79 | -0.08% | 1,639 |
| May 21, 2026 | 310.03 | 314.99 | 304.40 | 313.39 | 311.05 | 1.49% | 2,796 |
| May 20, 2026 | 302.55 | 309.24 | 296.65 | 308.78 | 306.47 | 2.61% | 4,872 |