The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 283.03
-2.07 (-0.73%)
At close: Oct 1, 2026
LON:0R1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 285.75 | 285.75 | 277.32 | 283.03 | 283.03 | -0.73% | 4,267 |
| Sep 30, 2026 | 288.94 | 291.36 | 284.95 | 285.10 | 285.10 | -1.39% | 4,663 |
| Sep 29, 2026 | 294.50 | 295.86 | 287.38 | 289.13 | 289.13 | -0.76% | 1,565 |
| Sep 28, 2026 | 293.20 | 294.12 | 289.55 | 291.35 | 291.35 | -0.97% | 983 |
| Sep 25, 2026 | 294.65 | 297.10 | 291.49 | 294.21 | 294.21 | 0.53% | 4,000 |
| Sep 24, 2026 | 299.50 | 299.50 | 291.20 | 292.65 | 292.65 | -2.44% | 1,573 |
| Sep 23, 2026 | 306.90 | 308.27 | 299.25 | 299.98 | 299.98 | -1.38% | 2,510 |
| Sep 22, 2026 | 298.28 | 305.15 | 296.00 | 304.17 | 304.17 | 1.86% | 2,450 |
| Sep 21, 2026 | 303.13 | 303.19 | 295.50 | 298.62 | 298.62 | -0.59% | 3,301 |
| Sep 18, 2026 | 303.00 | 305.00 | 298.28 | 300.39 | 300.39 | -1.05% | 2,195 |
| Sep 17, 2026 | 309.00 | 309.92 | 302.73 | 303.57 | 303.57 | -1.13% | 807 |
| Sep 16, 2026 | 306.25 | 309.82 | 304.68 | 307.04 | 307.04 | - | 1,119 |
| Sep 15, 2026 | 310.62 | 313.24 | 304.68 | 307.05 | 307.05 | -1.23% | 1,341 |
| Sep 14, 2026 | 310.00 | 312.42 | 305.00 | 310.87 | 310.87 | 0.42% | 3,159 |
| Sep 11, 2026 | 311.11 | 313.73 | 307.00 | 309.56 | 309.56 | 1.42% | 2,292 |
| Sep 10, 2026 | 313.89 | 315.00 | 304.90 | 305.22 | 305.22 | -2.07% | 3,434 |
| Sep 9, 2026 | 314.49 | 316.95 | 309.78 | 311.68 | 311.68 | -1.16% | 968 |
| Sep 8, 2026 | 317.00 | 323.00 | 314.77 | 315.32 | 315.32 | -1.75% | 1,526 |
| Sep 7, 2026 | 320.93 | 320.93 | 320.93 | 320.93 | 320.93 | - | 23 |
| Sep 4, 2026 | 319.90 | 321.00 | 315.51 | 320.93 | 320.93 | 0.73% | 458 |
| Sep 3, 2026 | 317.50 | 321.07 | 315.25 | 318.61 | 318.61 | 0.49% | 1,274 |
| Sep 2, 2026 | 324.33 | 326.00 | 315.00 | 319.39 | 317.06 | -0.40% | 903 |
| Sep 1, 2026 | 330.00 | 330.30 | 319.55 | 320.68 | 318.34 | -2.36% | 1,518 |
| Aug 31, 2026 | 331.45 | 335.48 | 326.12 | 328.44 | 326.04 | -0.08% | 2,169 |
| Aug 28, 2026 | 326.42 | 332.14 | 326.42 | 328.71 | 326.31 | 0.03% | 775 |
| Aug 27, 2026 | 335.85 | 338.47 | 328.60 | 328.60 | 326.20 | -2.12% | 1,053 |
| Aug 26, 2026 | 339.99 | 340.00 | 335.70 | 335.72 | 333.27 | -0.24% | 3,606 |
| Aug 25, 2026 | 335.90 | 340.93 | 333.68 | 336.53 | 334.07 | 0.09% | 626 |
| Aug 24, 2026 | 335.96 | 342.08 | 335.00 | 336.24 | 333.79 | 0.25% | 4,486 |
| Aug 21, 2026 | 337.86 | 339.11 | 332.74 | 335.40 | 332.95 | 0.41% | 470 |
| Aug 20, 2026 | 338.35 | 346.50 | 332.00 | 334.04 | 331.60 | -3.12% | 3,705 |
| Aug 19, 2026 | 338.63 | 350.40 | 334.01 | 344.80 | 342.28 | 1.79% | 6,968 |
| Aug 18, 2026 | 340.00 | 352.00 | 331.03 | 338.72 | 336.25 | 0.47% | 7,517 |
| Aug 17, 2026 | 338.52 | 341.60 | 332.98 | 337.12 | 334.66 | -0.59% | 2,734 |
| Aug 14, 2026 | 344.10 | 344.10 | 336.00 | 339.12 | 336.65 | -0.87% | 519 |
| Aug 13, 2026 | 345.00 | 348.00 | 340.49 | 342.08 | 339.58 | -0.82% | 2,560 |
| Aug 12, 2026 | 357.41 | 357.50 | 343.15 | 344.90 | 342.38 | -2.91% | 1,241 |
| Aug 11, 2026 | 350.78 | 358.30 | 345.03 | 355.25 | 352.66 | 1.78% | 48,840 |
| Aug 10, 2026 | 355.30 | 358.15 | 347.15 | 349.03 | 346.48 | -1.21% | 1,224 |
| Aug 7, 2026 | 351.50 | 357.00 | 347.00 | 353.30 | 350.72 | 1.20% | 1,634 |
| Aug 6, 2026 | 353.57 | 356.85 | 347.65 | 349.12 | 346.57 | -0.80% | 3,816 |
| Aug 5, 2026 | 348.49 | 353.14 | 343.02 | 351.92 | 349.35 | 0.45% | 3,540 |
| Aug 4, 2026 | 336.39 | 350.69 | 334.59 | 350.34 | 347.78 | 3.78% | 3,391 |
| Aug 3, 2026 | 336.80 | 344.00 | 328.02 | 337.59 | 335.13 | 1.52% | 3,558 |
| Jul 31, 2026 | 337.79 | 338.92 | 329.31 | 332.55 | 330.12 | -0.18% | 1,943 |
| Jul 30, 2026 | 335.94 | 341.97 | 331.70 | 333.14 | 330.71 | -2.07% | 1,087 |
| Jul 29, 2026 | 344.59 | 350.00 | 337.05 | 340.19 | 337.70 | -1.07% | 1,750 |
| Jul 28, 2026 | 337.89 | 349.50 | 333.43 | 343.85 | 341.34 | 1.74% | 2,014 |
| Jul 27, 2026 | 333.44 | 342.18 | 331.62 | 337.97 | 335.50 | 2.03% | 916 |
| Jul 24, 2026 | 326.80 | 332.26 | 322.00 | 331.23 | 328.81 | 2.44% | 648 |