Aon plc (LON:0XHL)
London · Delayed Price · Currency is GBP · Price in USD 275.42
-0.53 (-0.19%)
At close: Oct 1, 2026
LON:0XHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 276.70 | 279.69 | 271.18 | 275.42 | 275.42 | -0.19% | 837 |
| Sep 30, 2026 | 277.82 | 278.00 | 272.91 | 275.95 | 275.95 | 0.81% | 332 |
| Sep 29, 2026 | 274.74 | 274.74 | 269.90 | 273.72 | 273.72 | 1.34% | 477 |
| Sep 28, 2026 | 281.00 | 284.08 | 270.09 | 270.09 | 270.09 | -3.61% | 343 |
| Sep 25, 2026 | 276.43 | 280.67 | 276.43 | 280.20 | 280.20 | 1.28% | 457 |
| Sep 24, 2026 | 282.11 | 292.55 | 276.39 | 276.65 | 276.65 | -2.08% | 568 |
| Sep 23, 2026 | 284.73 | 292.94 | 282.19 | 282.53 | 282.53 | -1.23% | 1,219 |
| Sep 22, 2026 | 292.02 | 296.00 | 283.21 | 286.05 | 286.05 | -2.04% | 993 |
| Sep 21, 2026 | 297.60 | 300.89 | 292.00 | 292.00 | 292.00 | -1.15% | 445 |
| Sep 18, 2026 | 297.00 | 302.49 | 288.79 | 295.41 | 295.41 | -1.16% | 1,037 |
| Sep 17, 2026 | 305.91 | 305.91 | 296.62 | 298.87 | 298.87 | -1.00% | 297 |
| Sep 16, 2026 | 304.62 | 309.36 | 299.00 | 301.90 | 301.90 | -2.50% | 197 |
| Sep 15, 2026 | 316.38 | 316.38 | 307.98 | 309.65 | 309.65 | 0.39% | 2,586 |
| Sep 14, 2026 | 306.90 | 312.36 | 302.70 | 308.46 | 308.46 | 0.87% | 404 |
| Sep 11, 2026 | 305.00 | 314.36 | 303.86 | 305.81 | 305.81 | -0.53% | 2,805 |
| Sep 10, 2026 | 312.00 | 312.00 | 300.00 | 307.44 | 307.44 | -0.02% | 414 |
| Sep 9, 2026 | 317.00 | 321.00 | 307.07 | 307.49 | 307.49 | -3.60% | 485 |
| Sep 8, 2026 | 325.25 | 331.84 | 315.00 | 318.96 | 318.96 | -1.16% | 335 |
| Sep 4, 2026 | 334.26 | 337.68 | 322.03 | 322.71 | 322.71 | -1.62% | 668 |
| Sep 3, 2026 | 323.00 | 336.43 | 323.00 | 328.02 | 328.02 | -0.29% | 1,150 |
| Sep 2, 2026 | 330.10 | 334.94 | 320.00 | 328.96 | 328.96 | 0.89% | 347 |
| Sep 1, 2026 | 324.73 | 328.10 | 313.34 | 326.05 | 326.05 | 0.40% | 585 |
| Aug 31, 2026 | 348.00 | 365.00 | 324.76 | 324.76 | 324.76 | -8.83% | 152 |
| Aug 28, 2026 | 352.98 | 357.66 | 345.18 | 356.21 | 356.21 | 1.96% | 153 |
| Aug 27, 2026 | 357.41 | 357.41 | 347.69 | 349.37 | 349.37 | -1.32% | 500 |
| Aug 26, 2026 | 341.27 | 356.65 | 341.27 | 354.03 | 354.03 | -0.43% | 195 |
| Aug 25, 2026 | 348.19 | 368.65 | 348.19 | 355.56 | 355.56 | -0.80% | 323 |
| Aug 24, 2026 | 356.50 | 362.06 | 355.19 | 358.42 | 358.42 | 1.33% | 306 |
| Aug 21, 2026 | 338.32 | 356.67 | 338.32 | 353.70 | 353.70 | 0.33% | 427 |
| Aug 20, 2026 | 347.13 | 355.60 | 342.84 | 352.53 | 352.53 | 0.45% | 1,023 |
| Aug 19, 2026 | 340.01 | 351.02 | 340.00 | 350.94 | 350.94 | 1.26% | 2,394 |
| Aug 18, 2026 | 346.90 | 349.69 | 339.57 | 346.59 | 346.59 | -0.91% | 979 |
| Aug 17, 2026 | 351.41 | 365.49 | 347.00 | 349.77 | 349.77 | -2.06% | 525 |
| Aug 14, 2026 | 355.30 | 365.04 | 353.91 | 357.14 | 357.14 | 1.45% | 185 |
| Aug 13, 2026 | 351.04 | 357.98 | 347.14 | 352.02 | 352.02 | 0.12% | 31 |
| Aug 12, 2026 | 355.11 | 359.82 | 350.20 | 351.60 | 351.60 | -1.86% | 34 |
| Aug 11, 2026 | 358.71 | 361.95 | 352.64 | 358.25 | 358.25 | 0.30% | 665 |
| Aug 10, 2026 | 360.05 | 360.05 | 350.01 | 357.19 | 357.19 | -0.29% | 417 |
| Aug 7, 2026 | 358.99 | 361.63 | 350.90 | 358.23 | 358.23 | -0.05% | 1,407 |
| Aug 6, 2026 | 362.05 | 368.63 | 357.14 | 358.42 | 358.42 | -0.36% | 1,342 |
| Aug 5, 2026 | 359.46 | 359.86 | 353.54 | 359.71 | 359.71 | 1.45% | 547 |
| Aug 4, 2026 | 350.48 | 357.79 | 350.20 | 354.57 | 354.57 | -0.69% | 433 |
| Aug 3, 2026 | 370.08 | 370.08 | 356.92 | 357.03 | 357.03 | -1.69% | 444 |
| Jul 31, 2026 | 366.57 | 366.57 | 358.03 | 364.00 | 363.18 | 0.52% | 92 |
| Jul 30, 2026 | 386.19 | 386.19 | 359.82 | 362.10 | 361.28 | -3.43% | 617 |
| Jul 29, 2026 | 381.26 | 381.26 | 360.00 | 374.95 | 374.11 | -1.33% | 212 |
| Jul 28, 2026 | 375.06 | 382.73 | 366.44 | 380.01 | 379.15 | 3.18% | 983 |
| Jul 27, 2026 | 359.93 | 369.51 | 359.87 | 368.31 | 367.48 | 2.12% | 284 |
| Jul 24, 2026 | 354.08 | 363.13 | 354.04 | 360.65 | 359.84 | 2.36% | 604 |
| Jul 23, 2026 | 352.33 | 355.11 | 350.26 | 352.35 | 351.56 | 0.10% | 21 |