Aon plc (LON:0XHL)
London · Delayed Price · Currency is GBP · Price in USD 365.64
+5.63 (1.56%)
At close: Oct 3, 2025
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 358.49 | 365.64 | 356.62 | 365.64 | 365.64 | 1.56% | 778 |
| Oct 2, 2025 | 358.09 | 361.88 | 355.12 | 360.01 | 360.01 | 1.13% | 166 |
| Oct 1, 2025 | 355.23 | 356.39 | 353.69 | 356.00 | 356.00 | 0.10% | 12,400 |
| Sep 30, 2025 | 352.39 | 355.87 | 352.21 | 355.64 | 355.64 | 0.26% | 1,717 |
| Sep 29, 2025 | 357.61 | 357.61 | 352.62 | 354.73 | 354.73 | -0.55% | 111 |
| Sep 26, 2025 | 354.86 | 357.99 | 351.70 | 356.68 | 356.68 | 1.89% | 130 |
| Sep 25, 2025 | 354.60 | 357.22 | 350.06 | 350.06 | 350.06 | -1.62% | 298 |
| Sep 24, 2025 | 353.87 | 355.81 | 352.37 | 355.81 | 355.81 | 1.43% | 845 |
| Sep 23, 2025 | 355.25 | 356.66 | 349.36 | 350.80 | 350.80 | -0.42% | 262 |
| Sep 22, 2025 | 351.32 | 352.44 | 349.21 | 352.27 | 352.27 | 0.53% | 833 |
| Sep 19, 2025 | 350.75 | 355.32 | 349.38 | 350.42 | 350.42 | -1.83% | 933 |
| Sep 18, 2025 | 355.01 | 357.61 | 355.01 | 356.96 | 356.96 | -0.90% | 282 |
| Sep 17, 2025 | 357.97 | 361.04 | 357.27 | 360.20 | 360.20 | 0.35% | 155 |
| Sep 16, 2025 | 363.79 | 367.91 | 357.61 | 358.95 | 358.95 | -3.23% | 153 |
| Sep 15, 2025 | 371.00 | 373.31 | 370.83 | 370.94 | 370.94 | -0.05% | 361 |
| Sep 12, 2025 | 375.00 | 375.00 | 368.25 | 371.14 | 371.14 | 0.12% | 37 |
| Sep 11, 2025 | 365.34 | 370.68 | 365.08 | 370.68 | 370.68 | 2.27% | 92 |
| Sep 10, 2025 | 364.78 | 365.81 | 361.67 | 362.47 | 362.47 | -1.97% | 154 |
| Sep 9, 2025 | 370.19 | 370.28 | 367.01 | 369.76 | 369.76 | 1.01% | 119 |
| Sep 8, 2025 | 365.91 | 370.19 | 365.91 | 366.07 | 366.07 | -0.76% | 56 |
| Sep 5, 2025 | 372.91 | 375.52 | 368.86 | 368.86 | 368.86 | -0.63% | 277 |
| Sep 4, 2025 | 375.49 | 375.49 | 371.21 | 371.21 | 371.21 | -0.44% | 597 |
| Sep 3, 2025 | 370.10 | 374.08 | 370.10 | 372.87 | 372.87 | 0.40% | 220 |
| Sep 2, 2025 | 366.44 | 371.40 | 366.30 | 371.40 | 371.40 | 1.21% | 497 |
| Aug 29, 2025 | 368.42 | 369.06 | 366.97 | 366.97 | 366.97 | 0.34% | 321 |
| Aug 28, 2025 | 367.77 | 368.15 | 364.15 | 365.72 | 365.72 | -0.96% | 161 |
| Aug 27, 2025 | 368.78 | 371.35 | 368.25 | 369.26 | 369.26 | 0.49% | 418 |
| Aug 26, 2025 | 370.48 | 371.98 | 367.30 | 367.47 | 367.47 | -1.57% | 169 |
| Aug 25, 2025 | 375.00 | 376.34 | 372.99 | 373.32 | 373.32 | -0.79% | 110 |
| Aug 22, 2025 | 377.45 | 378.09 | 375.01 | 376.30 | 376.30 | 0.29% | 269 |
| Aug 21, 2025 | 374.00 | 376.12 | 371.25 | 375.23 | 375.23 | 0.55% | 7,601 |
| Aug 20, 2025 | 370.88 | 378.25 | 370.88 | 373.19 | 373.19 | 0.61% | 323 |
| Aug 19, 2025 | 367.63 | 370.94 | 365.25 | 370.94 | 370.94 | 0.59% | 126 |
| Aug 18, 2025 | 365.00 | 369.40 | 364.57 | 368.77 | 368.77 | - | 190 |
| Aug 15, 2025 | 366.52 | 370.38 | 366.52 | 368.79 | 368.79 | 0.69% | 14 |
| Aug 14, 2025 | 368.52 | 374.35 | 366.25 | 366.25 | 366.25 | -1.03% | 567 |
| Aug 13, 2025 | 364.32 | 370.43 | 363.95 | 370.06 | 370.06 | 1.78% | 379 |
| Aug 12, 2025 | 368.56 | 369.05 | 361.56 | 363.59 | 363.59 | -1.15% | 123 |
| Aug 11, 2025 | 366.95 | 369.88 | 364.99 | 367.82 | 367.82 | 0.48% | 382 |
| Aug 8, 2025 | 367.00 | 367.63 | 363.80 | 366.05 | 366.05 | 0.82% | 574 |
| Aug 7, 2025 | 364.76 | 366.31 | 361.83 | 363.07 | 363.07 | 0.14% | 692 |
| Aug 6, 2025 | 363.54 | 364.20 | 358.93 | 362.56 | 362.56 | -0.10% | 26 |
| Aug 5, 2025 | 360.45 | 363.59 | 359.82 | 362.90 | 362.90 | 1.64% | 225 |
| Aug 4, 2025 | 355.96 | 357.06 | 352.68 | 357.06 | 357.06 | 1.33% | 179 |
| Aug 1, 2025 | 356.94 | 356.94 | 351.05 | 352.39 | 352.39 | -1.82% | 2,336 |
| Jul 31, 2025 | 352.91 | 359.99 | 352.35 | 358.91 | 358.17 | 0.76% | 248 |
| Jul 30, 2025 | 359.00 | 359.00 | 355.00 | 356.22 | 355.48 | 1.15% | 230 |
| Jul 29, 2025 | 360.83 | 368.95 | 352.18 | 352.18 | 351.45 | -4.69% | 939 |
| Jul 28, 2025 | 362.34 | 373.21 | 362.34 | 369.51 | 368.74 | -1.55% | 344 |
| Jul 25, 2025 | 368.50 | 380.78 | 360.05 | 375.34 | 374.56 | 5.09% | 3,689 |