Skip to main content
logo
Aon plc (LON:0XHL)
London flag London · Delayed Price · Currency is GBP · Price in USD
317.84
-1.49 (-0.47%)
At close: Jun 2, 2026

LON:0XHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026317.57320.00312.67314.28314.28-1.58%6,500
Jun 1, 2026313.23321.78310.26319.33319.330.61%1,062
May 29, 2026310.01320.90310.01317.40317.40-0.29%451
May 28, 2026322.75322.75315.43318.31318.310.10%139
May 27, 2026321.01325.73311.53318.00318.00-0.72%349
May 26, 2026327.63333.11318.55320.30320.30-0.67%223
May 22, 2026335.00335.00320.39322.46322.46-0.53%160
May 21, 2026322.00324.25313.71324.17324.171.01%275
May 20, 2026319.00326.02318.55320.93320.93-1.82%421
May 19, 2026328.17330.02324.19326.88326.880.26%270
May 18, 2026316.01327.90310.00326.02326.022.28%451
May 15, 2026313.11323.11310.00318.74318.740.99%334
May 14, 2026309.10319.12303.66315.61315.611.88%600
May 13, 2026314.18322.50306.52309.79309.79-1.66%3,274
May 12, 2026313.53317.10309.22315.01315.010.80%175
May 11, 2026322.31322.31306.00312.51312.510.08%1,161
May 8, 2026309.00317.15302.00312.26312.26-0.42%533
May 7, 2026307.00317.83303.00313.59313.591.52%2,294
May 6, 2026306.71319.64305.89308.90308.90-1.39%140
May 5, 2026314.92318.00304.90313.24313.24-0.08%178
May 4, 2026317.41318.00306.71313.49313.49-0.33%109
May 1, 2026320.49333.19310.08314.54314.541.74%233
Apr 30, 2026313.00321.00306.99309.99309.16-3.54%627
Apr 29, 2026321.68325.44319.22321.38320.52-0.60%340
Apr 28, 2026321.91334.56316.28323.32322.46-0.21%154
Apr 27, 2026312.00333.00312.00323.99323.130.76%171
Apr 24, 2026322.51334.29320.64321.55320.69-0.31%110
Apr 23, 2026337.39337.39321.85322.56321.70-0.96%386
Apr 22, 2026332.81350.00325.41325.68324.81-2.89%13
Apr 21, 2026330.36344.67326.34335.37334.480.95%669
Apr 20, 2026332.00344.67328.52332.23331.35-0.41%187
Apr 17, 2026333.77339.00330.00333.60332.71-1.21%453
Apr 16, 2026320.27338.00320.27337.69336.792.74%2,069
Apr 15, 2026320.52331.00320.52328.69327.812.11%270
Apr 14, 2026314.26330.10312.02321.90321.04-0.69%357
Apr 13, 2026312.61324.19301.17324.15323.294.28%125
Apr 10, 2026326.99326.99308.34310.84310.01-4.55%1,189
Apr 9, 2026329.76331.73322.93325.65324.78-1.17%27
Apr 8, 2026329.53330.83318.89329.51328.632.49%510
Apr 7, 2026327.64327.73312.36321.50320.64-1.22%797
Apr 2, 2026329.77329.77315.27325.46324.590.52%186
Apr 1, 2026322.78327.61317.94323.77322.910.96%340
Mar 31, 2026323.01329.77320.70320.70319.85-1.00%2,100
Mar 30, 2026305.00325.07305.00323.94323.082.96%2,174
Mar 27, 2026325.32326.00314.53314.62313.78-2.80%1,366
Mar 26, 2026321.45327.12311.88323.68322.820.46%1,575
Mar 25, 2026334.73334.73318.33322.21321.35-1.68%237
Mar 24, 2026334.99334.99322.55327.70326.83-0.09%194
Mar 23, 2026325.63335.00323.50328.01327.140.90%1,084
Mar 20, 2026314.52330.54314.52325.09324.222.01%499