Skip to main content
logo
ExxonMobil Holdings Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
161.33
+2.32 (1.46%)
At close: Sep 23, 2026

LON:0R1M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026157.24162.12157.03161.45161.451.53%9,735
Sep 22, 2026158.29160.02155.55159.01159.010.13%13,981
Sep 21, 2026163.53165.00158.09158.80158.80-2.46%27,344
Sep 18, 2026162.99164.70160.28162.80162.80-0.04%10,039
Sep 17, 2026161.69164.73161.42162.87162.87-1.24%25,467
Sep 16, 2026166.91169.90163.16164.92164.92-2.51%136,261
Sep 15, 2026162.67169.58162.67169.16169.162.22%20,552
Sep 14, 2026167.97169.55164.50165.49165.490.12%17,953
Sep 11, 2026165.93167.13163.20165.29165.29-0.24%23,532
Sep 10, 2026165.29167.62163.15165.69165.690.56%18,708
Sep 9, 2026161.15165.06160.36164.77164.772.90%19,144
Sep 8, 2026160.55163.13158.75160.13160.130.07%19,460
Sep 7, 2026160.01160.01160.01160.01160.01-5
Sep 4, 2026162.00163.50159.17160.01160.01-1.88%74,595
Sep 3, 2026164.08165.59162.06163.07163.07-0.55%7,868
Sep 2, 2026164.78165.40162.73163.98163.98-0.03%25,276
Sep 1, 2026161.43164.32161.12164.03164.032.38%30,096
Aug 31, 2026157.80161.61157.00160.21160.212.90%11,943
Aug 28, 2026156.69158.22155.34155.69155.69-1.35%16,009
Aug 27, 2026157.17158.90156.05157.83157.83-0.68%10,167
Aug 26, 2026160.25161.14157.47158.90158.90-1.49%13,170
Aug 25, 2026164.23164.34160.79161.30161.30-1.49%741,664
Aug 24, 2026163.47166.23162.26163.74163.74-0.88%9,682
Aug 21, 2026166.47168.00164.84165.19165.19-1.13%7,564
Aug 20, 2026164.46168.62164.21167.07167.070.65%11,338
Aug 19, 2026166.43168.19163.45165.99165.990.67%20,694
Aug 18, 2026161.97165.35161.97164.89164.891.68%72,426
Aug 17, 2026159.84162.23158.00162.17162.171.50%9,054
Aug 14, 2026159.18161.26159.02160.80159.771.46%11,754
Aug 13, 2026159.36159.89157.46158.48157.46-0.88%7,921
Aug 12, 2026159.62161.00157.54159.89158.870.01%6,639
Aug 11, 2026159.50161.62158.48159.88158.86-0.14%20,170
Aug 10, 2026152.02160.11152.02160.11159.084.45%10,402
Aug 7, 2026154.83154.83151.56153.29152.31-0.45%18,131
Aug 6, 2026152.11154.29151.00153.99153.001.12%13,652
Aug 5, 2026153.10155.31151.18152.28151.30-1.37%10,189
Aug 4, 2026155.46156.50149.28154.39153.40-0.40%15,982
Aug 3, 2026153.32155.99151.34155.01154.020.26%10,772
Jul 31, 2026156.71166.00150.00154.61153.62-1.25%11,173
Jul 30, 2026156.51158.70154.50156.57155.570.15%10,144
Jul 29, 2026154.93159.07153.70156.34155.342.08%25,810
Jul 28, 2026154.63156.18151.89153.16152.18-1.11%13,941
Jul 27, 2026152.08155.36150.92154.88153.89-1.10%13,451
Jul 24, 2026157.75158.70155.00156.61155.60-0.57%10,522
Jul 23, 2026155.65158.56154.42157.50156.492.12%21,464
Jul 22, 2026151.89154.75150.40154.23153.242.20%28,534
Jul 21, 2026148.10151.48147.00150.90149.931.50%18,474
Jul 20, 2026148.99149.57145.64148.67147.720.52%45,875
Jul 17, 2026146.47150.02144.50147.90146.951.30%16,499
Jul 16, 2026144.40146.86143.50146.00145.061.88%17,462