UK markets close in 6 hours 9 minutes

Aramark (0HHB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.63-0.20 (-0.63%)
As of 06:53PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.0031.6331.63333
12 Apr 202431.5531.9231.5531.9231.9214
11 Apr 202431.8932.0131.8932.0132.016
10 Apr 202431.7331.9831.5531.8931.8957
09 Apr 202432.5832.5831.8631.8631.86444
08 Apr 202432.1632.4431.5132.2832.28743
05 Apr 202431.2032.2131.2032.2132.2127
04 Apr 202432.0832.0832.0832.0832.081,164
03 Apr 2024------
02 Apr 202432.0032.0432.0032.0432.0437
28 Mar 202432.5932.5932.3932.4632.46276
27 Mar 202431.5031.7630.7631.7631.7633
26 Mar 202430.8930.9130.8030.9130.9113
25 Mar 202430.8631.0830.7130.7130.7179
22 Mar 202431.4231.4230.9930.9930.99628
21 Mar 202431.6631.6631.1331.1331.13325
20 Mar 202431.5631.7031.2331.2331.2342
19 Mar 202431.3431.5630.9631.3131.31206
18 Mar 202431.1031.4131.0031.4131.4120
15 Mar 202432.0132.0131.2531.2531.25201
14 Mar 202432.5032.6931.9532.0132.01527
13 Mar 202432.9033.0232.4032.7732.77269
12 Mar 202431.6532.1731.6532.1332.13910
11 Mar 202431.3031.7031.3031.6131.6172
08 Mar 202431.6331.7331.4131.6631.6614
07 Mar 202431.3831.7631.3431.6131.6135
06 Mar 202431.3131.3130.9830.9830.988
05 Mar 202430.9531.2330.9031.2331.2379
04 Mar 202430.7531.1730.6230.8730.87102
01 Mar 202430.5230.9030.5230.8330.8361
29 Feb 202430.6830.8930.2030.2030.20265
28 Feb 202430.0730.6330.0130.6330.63113
27 Feb 202430.5330.6730.3630.3630.36948
26 Feb 202431.2731.2730.7930.7930.791,560
23 Feb 202431.0931.0931.0931.0931.094
22 Feb 2024------
21 Feb 202431.0031.0030.2430.3330.33305
20 Feb 202430.8930.9130.5630.8130.8169
19 Feb 2024------
16 Feb 202430.6531.0330.6531.0331.031,789
15 Feb 202430.9130.9830.7930.9830.9894
14 Feb 202430.4730.7330.4730.7330.73216
13 Feb 202430.6530.6530.2230.4330.43905
13 Feb 20240.095 Dividend
12 Feb 202430.7130.9930.5530.8530.76373
09 Feb 202429.4430.3629.0530.3630.27858
08 Feb 202428.8829.1228.7629.1229.0318
07 Feb 202429.7930.6828.8528.8528.77406
06 Feb 202430.9031.0629.6129.6229.53689
05 Feb 202429.2629.4629.1029.3029.2160
02 Feb 202429.7029.7029.2129.6129.5216
01 Feb 202428.9729.4328.9729.1229.0324
31 Jan 202429.3629.7029.3629.5029.41226
30 Jan 202429.0329.0828.9329.0828.9922
29 Jan 202428.7128.7428.4928.7428.65662
26 Jan 202428.7328.7328.6828.6828.59360
25 Jan 202428.6728.8228.4628.5428.45257
24 Jan 202428.6928.6928.4728.5528.4611
23 Jan 2024------
22 Jan 202428.8028.8928.7528.7828.699
19 Jan 202428.8528.8528.5328.5928.509
18 Jan 202428.9828.9828.5728.5728.48298
17 Jan 202428.8729.2728.7928.7928.701,903
16 Jan 202428.3328.7228.2128.7228.63143
15 Jan 2024------
12 Jan 202429.0829.1828.9828.9828.89740
11 Jan 202428.6828.7428.6828.7428.6566
10 Jan 202428.6428.9228.5928.9228.83648
09 Jan 202428.4928.6528.4928.6528.56102
08 Jan 202428.4228.7728.4228.7728.68261
05 Jan 202427.9128.0327.8628.0327.94548
04 Jan 202428.0228.0227.8827.8827.80102
03 Jan 202427.7827.9827.5327.9827.891,310
02 Jan 202428.0028.1027.8028.0727.98166
29 Dec 202328.1128.1127.9227.9527.8635
28 Dec 202328.0028.0727.8627.9827.8940
27 Dec 2023------
22 Dec 202327.9828.0127.6627.7427.65203
21 Dec 202327.7427.7427.6027.6627.57144
20 Dec 202328.0028.1227.9328.1228.03833
19 Dec 202328.0428.0427.8427.9027.81312
18 Dec 202327.2227.6727.1127.5227.4498
15 Dec 202327.7827.7827.3227.3327.254
14 Dec 202327.3927.8227.3927.7127.62189
13 Dec 202326.9426.9426.7726.8226.742
12 Dec 202326.9827.1126.7027.1127.0385
11 Dec 202327.2527.2527.0027.0026.92126
08 Dec 2023------
07 Dec 202327.1627.5626.9926.9926.91329
06 Dec 202327.3427.4927.2727.4927.41153
05 Dec 202327.8327.9127.5927.5927.51155
04 Dec 202328.2328.3028.0928.2628.1749
01 Dec 202328.0728.3528.0728.2628.17207
30 Nov 202327.8928.3127.8928.1528.0623
29 Nov 202327.5427.7927.5427.7827.7011
28 Nov 202328.0528.0527.5727.5727.498
27 Nov 202327.8728.1127.7828.0928.00135
27 Nov 20230.095 Dividend
24 Nov 202327.9628.0927.9527.9827.8036
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...