Aon plc (LON:0XHL)
London · Delayed Price · Currency is GBP · Price in USD 353.92
+1.25 (0.35%)
At close: Nov 28, 2025
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 352.61 | 355.50 | 351.27 | 353.92 | 353.92 | 0.35% | 700 |
| Nov 26, 2025 | 351.84 | 353.00 | 346.40 | 352.67 | 352.67 | 0.61% | 266 |
| Nov 25, 2025 | 345.57 | 353.00 | 345.57 | 350.53 | 350.53 | 1.63% | 1,988 |
| Nov 24, 2025 | 347.06 | 348.92 | 342.26 | 344.90 | 344.90 | -0.96% | 121 |
| Nov 21, 2025 | 340.91 | 349.85 | 340.91 | 348.25 | 348.25 | 0.70% | 339 |
| Nov 20, 2025 | 343.97 | 345.83 | 339.04 | 345.83 | 345.83 | 0.03% | 212 |
| Nov 19, 2025 | 343.09 | 353.00 | 339.34 | 345.72 | 345.72 | -0.83% | 1,643 |
| Nov 18, 2025 | 346.87 | 353.00 | 346.87 | 348.60 | 348.60 | -0.43% | 201 |
| Nov 17, 2025 | 351.47 | 352.31 | 347.94 | 350.10 | 350.10 | -0.04% | 8 |
| Nov 14, 2025 | 348.16 | 353.44 | 345.62 | 350.25 | 350.25 | -0.40% | 224 |
| Nov 13, 2025 | 351.15 | 352.76 | 346.79 | 351.64 | 351.64 | 0.67% | 7,965 |
| Nov 12, 2025 | 354.99 | 354.99 | 345.98 | 349.31 | 349.31 | -0.21% | 1,974 |
| Nov 11, 2025 | 346.74 | 350.03 | 345.00 | 350.03 | 350.03 | 1.41% | 52 |
| Nov 10, 2025 | 345.34 | 346.13 | 342.73 | 345.16 | 345.16 | 0.30% | 47 |
| Nov 7, 2025 | 344.21 | 347.57 | 339.04 | 344.14 | 344.14 | 0.94% | 288 |
| Nov 6, 2025 | 339.82 | 343.51 | 339.51 | 340.95 | 340.95 | -0.75% | 156 |
| Nov 5, 2025 | 344.76 | 346.31 | 343.15 | 343.53 | 343.53 | 0.67% | 6,253 |
| Nov 4, 2025 | 340.11 | 342.31 | 338.72 | 341.26 | 341.26 | 1.24% | 1,933 |
| Nov 3, 2025 | 338.49 | 339.69 | 331.96 | 337.09 | 337.09 | -0.52% | 178 |
| Oct 31, 2025 | 328.34 | 349.00 | 328.34 | 338.85 | 338.11 | 3.06% | 2,829 |
| Oct 30, 2025 | 327.28 | 330.32 | 327.25 | 328.79 | 328.07 | 1.08% | 288 |
| Oct 29, 2025 | 327.66 | 330.44 | 325.29 | 325.29 | 324.57 | -1.71% | 2,679 |
| Oct 28, 2025 | 333.09 | 336.00 | 330.96 | 330.96 | 330.23 | -1.90% | 343 |
| Oct 27, 2025 | 337.59 | 338.64 | 335.12 | 337.38 | 336.64 | -0.19% | 502 |
| Oct 24, 2025 | 340.50 | 343.06 | 338.03 | 338.03 | 337.29 | -1.15% | 303 |
| Oct 23, 2025 | 343.00 | 343.97 | 338.79 | 341.95 | 341.20 | 0.13% | 382 |
| Oct 22, 2025 | 342.45 | 344.15 | 340.56 | 341.52 | 340.76 | -0.75% | 684 |
| Oct 21, 2025 | 341.62 | 346.00 | 341.62 | 344.11 | 343.35 | -0.11% | 116 |
| Oct 20, 2025 | 346.80 | 347.50 | 341.26 | 344.49 | 343.73 | -0.86% | 404 |
| Oct 17, 2025 | 345.94 | 347.68 | 343.01 | 347.48 | 346.72 | 1.88% | 229 |
| Oct 16, 2025 | 348.00 | 349.71 | 338.21 | 341.06 | 340.31 | -4.77% | 950 |
| Oct 15, 2025 | 357.34 | 359.96 | 355.16 | 358.14 | 357.35 | 0.53% | 323 |
| Oct 14, 2025 | 353.78 | 357.48 | 353.29 | 356.25 | 355.46 | 0.35% | 839 |
| Oct 13, 2025 | 356.81 | 359.03 | 352.50 | 354.99 | 354.21 | -1.57% | 117 |
| Oct 10, 2025 | 362.95 | 363.56 | 359.66 | 360.64 | 359.85 | -0.66% | 215 |
| Oct 9, 2025 | 365.60 | 366.61 | 363.04 | 363.04 | 362.24 | -1.23% | 404 |
| Oct 8, 2025 | 366.01 | 369.46 | 364.95 | 367.57 | 366.76 | 0.10% | 209 |
| Oct 7, 2025 | 366.25 | 368.53 | 364.72 | 367.21 | 366.40 | 1.02% | 326 |
| Oct 6, 2025 | 363.31 | 365.59 | 362.91 | 363.51 | 362.71 | -0.58% | 175 |
| Oct 3, 2025 | 358.49 | 365.64 | 356.62 | 365.64 | 364.84 | 1.56% | 778 |
| Oct 2, 2025 | 358.09 | 361.88 | 355.12 | 360.01 | 359.22 | 1.13% | 166 |
| Oct 1, 2025 | 355.23 | 356.39 | 353.69 | 356.00 | 355.22 | 0.10% | 12,400 |
| Sep 30, 2025 | 352.39 | 355.87 | 352.21 | 355.64 | 354.85 | 0.26% | 1,717 |
| Sep 29, 2025 | 357.61 | 357.61 | 352.62 | 354.73 | 353.95 | -0.55% | 111 |
| Sep 26, 2025 | 354.86 | 357.99 | 351.70 | 356.68 | 355.90 | 1.89% | 130 |
| Sep 25, 2025 | 354.60 | 357.22 | 350.06 | 350.06 | 349.29 | -1.62% | 298 |
| Sep 24, 2025 | 353.87 | 355.81 | 352.37 | 355.81 | 355.03 | 1.43% | 845 |
| Sep 23, 2025 | 355.25 | 356.66 | 349.36 | 350.80 | 350.03 | -0.42% | 262 |
| Sep 22, 2025 | 351.32 | 352.44 | 349.21 | 352.27 | 351.50 | 0.53% | 833 |
| Sep 19, 2025 | 350.75 | 355.32 | 349.38 | 350.42 | 349.65 | -1.83% | 933 |