Aon plc (LON:0XHL)
London · Delayed Price · Currency is GBP · Price in USD 353.70
+1.18 (0.33%)
At close: Aug 21, 2026
LON:0XHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 372.54 | 372.54 | 351.63 | 352.02 | 351.22 | -1.90% | 604 |
| Jul 21, 2026 | 379.16 | 379.16 | 354.86 | 358.82 | 358.01 | -1.54% | 242 |
| Jul 20, 2026 | 366.99 | 379.65 | 352.07 | 364.43 | 363.61 | -0.68% | 721 |
| Jul 17, 2026 | 379.93 | 380.47 | 366.00 | 366.94 | 366.11 | 0.46% | 164 |
| Jul 16, 2026 | 357.75 | 365.75 | 355.15 | 365.26 | 364.44 | 2.63% | 48 |
| Jul 15, 2026 | 358.30 | 370.75 | 349.28 | 355.92 | 355.11 | -1.36% | 453 |
| Jul 14, 2026 | 370.17 | 370.17 | 360.50 | 360.82 | 360.01 | -1.49% | 518 |
| Jul 13, 2026 | 356.94 | 367.00 | 356.94 | 366.28 | 365.45 | 3.06% | 241 |
| Jul 10, 2026 | 352.86 | 360.33 | 350.74 | 355.41 | 354.61 | 0.42% | 8 |
| Jul 9, 2026 | 353.57 | 358.81 | 353.57 | 353.91 | 353.11 | -1.41% | 791 |
| Jul 8, 2026 | 359.00 | 360.48 | 350.00 | 358.97 | 358.16 | -0.33% | 206 |
| Jul 7, 2026 | 357.27 | 365.49 | 352.00 | 360.15 | 359.34 | 1.13% | 361 |
| Jul 6, 2026 | 350.13 | 366.10 | 350.13 | 356.13 | 355.33 | -0.02% | 1,327 |
| Jul 2, 2026 | 343.50 | 356.63 | 341.37 | 356.19 | 355.39 | 2.70% | 271 |
| Jul 1, 2026 | 333.50 | 346.83 | 327.32 | 346.83 | 346.05 | 4.46% | 624 |
| Jun 30, 2026 | 315.50 | 332.03 | 315.50 | 332.03 | 331.28 | 2.08% | 76 |
| Jun 29, 2026 | 331.84 | 331.84 | 323.92 | 325.26 | 324.53 | 0.19% | 642 |
| Jun 26, 2026 | 314.26 | 324.63 | 314.26 | 324.63 | 323.90 | 1.46% | 1,762 |
| Jun 25, 2026 | 327.07 | 327.44 | 316.60 | 319.95 | 319.23 | -1.78% | 205 |
| Jun 24, 2026 | 320.99 | 326.87 | 319.36 | 325.74 | 325.01 | 1.94% | 843 |
| Jun 23, 2026 | 310.59 | 323.51 | 310.59 | 319.54 | 318.82 | 1.38% | 554 |
| Jun 22, 2026 | 317.00 | 322.89 | 314.56 | 315.20 | 314.49 | -1.14% | 911 |
| Jun 18, 2026 | 327.86 | 328.00 | 318.02 | 318.82 | 318.10 | -3.15% | 282 |
| Jun 17, 2026 | 327.00 | 334.16 | 327.00 | 329.20 | 328.45 | -0.17% | 7,295 |
| Jun 16, 2026 | 330.00 | 333.10 | 329.01 | 329.74 | 329.00 | -0.29% | 262 |
| Jun 15, 2026 | 334.29 | 336.89 | 330.29 | 330.70 | 329.96 | -1.23% | 639 |
| Jun 12, 2026 | 335.17 | 342.00 | 331.31 | 334.81 | 334.06 | -1.36% | 222 |
| Jun 11, 2026 | 333.44 | 342.00 | 332.93 | 339.43 | 338.67 | 0.48% | 376 |
| Jun 10, 2026 | 333.96 | 340.26 | 323.36 | 337.82 | 337.05 | 2.33% | 502 |