Old Mutual Limited (LON:OMU)
London · Delayed Price · Currency is GBP · Price in GBX 51.20
-1.60 (-3.03%)
Aug 1, 2025, 4:35 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.32 | 53.60 | 51.36 | 51.80 | 51.80 | -1.89% | 32,592 |
| Jul 31, 2025 | 54.20 | 54.20 | 52.80 | 52.80 | 52.80 | -0.75% | 65,071 |
| Jul 30, 2025 | 51.80 | 53.80 | 51.80 | 53.20 | 53.20 | 0.76% | 132,224 |
| Jul 29, 2025 | 53.20 | 53.40 | 52.63 | 52.80 | 52.80 | -0.38% | 188,662 |
| Jul 28, 2025 | 52.89 | 53.00 | 52.00 | 53.00 | 53.00 | 1.15% | 68,957 |
| Jul 25, 2025 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 0.77% | 154,387 |
| Jul 24, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -0.76% | 140,886 |
| Jul 23, 2025 | 52.96 | 52.96 | 52.04 | 52.40 | 52.40 | -0.76% | 36,238 |
| Jul 22, 2025 | 51.20 | 53.60 | 51.20 | 52.80 | 52.80 | 1.15% | 209,903 |
| Jul 21, 2025 | 51.20 | 52.60 | 50.60 | 52.20 | 52.20 | 3.16% | 431,547 |
| Jul 18, 2025 | 48.90 | 50.60 | 48.90 | 50.60 | 50.60 | 6.30% | 388,563 |
| Jul 17, 2025 | 47.68 | 47.80 | 47.40 | 47.60 | 47.60 | -1.24% | 140,571 |
| Jul 16, 2025 | 47.22 | 48.20 | 47.20 | 48.20 | 48.20 | 2.55% | 104,361 |
| Jul 15, 2025 | 48.30 | 48.52 | 47.00 | 47.00 | 47.00 | -2.08% | 114,848 |
| Jul 14, 2025 | 47.64 | 48.00 | 46.90 | 48.00 | 48.00 | 0.21% | 138,041 |
| Jul 11, 2025 | 49.10 | 49.80 | 47.60 | 47.90 | 47.90 | -2.44% | 554,885 |
| Jul 10, 2025 | 50.60 | 50.60 | 49.10 | 49.10 | 49.10 | -2.19% | 86,058 |
| Jul 9, 2025 | 49.60 | 51.40 | 49.60 | 50.20 | 50.20 | -0.79% | 228,185 |
| Jul 8, 2025 | 49.30 | 51.00 | 49.30 | 50.60 | 50.60 | 1.40% | 120,528 |
| Jul 7, 2025 | 50.04 | 50.67 | 49.87 | 49.90 | 49.90 | -0.60% | 107,467 |
| Jul 4, 2025 | 50.40 | 50.64 | 50.12 | 50.20 | 50.20 | -1.18% | 34,812 |
| Jul 3, 2025 | 50.40 | 51.20 | 50.20 | 50.80 | 50.80 | 1.20% | 332,694 |
| Jul 2, 2025 | 50.60 | 51.80 | 49.90 | 50.20 | 50.20 | -0.40% | 183,312 |
| Jul 1, 2025 | 49.90 | 50.80 | 49.80 | 50.40 | 50.40 | 2.02% | 147,445 |
| Jun 30, 2025 | 49.00 | 49.90 | 48.87 | 49.40 | 49.40 | 1.44% | 961,383 |
| Jun 27, 2025 | 48.50 | 49.20 | 48.00 | 48.70 | 48.70 | 0.83% | 293,139 |
| Jun 26, 2025 | 50.00 | 50.00 | 48.30 | 48.30 | 48.30 | -0.82% | 300,346 |
| Jun 25, 2025 | 49.90 | 50.40 | 48.60 | 48.70 | 48.70 | -2.21% | 103,193 |
| Jun 24, 2025 | 48.16 | 50.20 | 48.16 | 49.80 | 49.80 | 3.53% | 53,818 |
| Jun 23, 2025 | 48.50 | 48.78 | 47.80 | 48.10 | 48.10 | -1.03% | 1,907,385 |
| Jun 20, 2025 | 48.94 | 49.34 | 48.50 | 48.60 | 48.60 | 0.41% | 127,505 |
| Jun 19, 2025 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -0.41% | 16,685 |
| Jun 18, 2025 | 50.60 | 50.60 | 48.00 | 48.60 | 48.60 | -1.42% | 117,077 |
| Jun 17, 2025 | 48.80 | 50.76 | 48.80 | 49.30 | 49.30 | -1.40% | 69,232 |
| Jun 16, 2025 | 49.78 | 50.60 | 48.80 | 50.00 | 50.00 | 2.67% | 165,029 |
| Jun 13, 2025 | 51.46 | 51.46 | 48.70 | 48.70 | 48.70 | -5.25% | 1,772,285 |
| Jun 12, 2025 | 50.80 | 51.42 | 50.40 | 51.40 | 51.40 | 1.18% | 883,560 |
| Jun 11, 2025 | 51.80 | 51.80 | 50.60 | 50.80 | 50.80 | -0.39% | 2,437,717 |
| Jun 10, 2025 | 48.90 | 51.60 | 48.90 | 51.00 | 51.00 | 2.41% | 186,731 |
| Jun 9, 2025 | 50.60 | 51.00 | 49.00 | 49.80 | 49.80 | 0.20% | 499,464 |
| Jun 6, 2025 | 49.80 | 50.02 | 48.80 | 49.70 | 49.70 | 2.47% | 263,365 |
| Jun 5, 2025 | 48.50 | 48.90 | 48.42 | 48.50 | 48.50 | -0.61% | 802,188 |
| Jun 4, 2025 | 48.10 | 49.10 | 48.10 | 48.80 | 48.80 | 1.67% | 560,130 |
| Jun 3, 2025 | 49.10 | 49.20 | 47.92 | 48.00 | 48.00 | -2.64% | 57,183 |
| Jun 2, 2025 | 48.21 | 49.30 | 47.79 | 49.30 | 49.30 | 1.65% | 75,861 |
| May 30, 2025 | 49.20 | 49.20 | 46.60 | 48.50 | 48.50 | 2.75% | 142,896 |
| May 29, 2025 | 48.00 | 49.63 | 47.20 | 47.20 | 47.20 | -1.26% | 167,961 |
| May 28, 2025 | 47.60 | 47.80 | 47.00 | 47.80 | 47.80 | 1.70% | 55,070 |
| May 27, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 0.43% | 160,680 |
| May 23, 2025 | 48.10 | 48.10 | 46.59 | 46.80 | 46.80 | -0.85% | 132,065 |