UK markets close in 2 hours 5 minutes

The Bank of New York Mellon Corporation (0HLQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
57.74+0.32 (+0.56%)
As of 06:55PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0057.7457.74-
22 Apr 202456.5357.4456.3557.4257.42231,857
19 Apr 202455.3656.3255.3656.3056.301,375
18 Apr 202454.7055.4854.7055.0955.092,069
17 Apr 202454.5354.7954.1754.5654.563,081
16 Apr 202455.3355.4052.8954.0454.048,084
15 Apr 202456.0056.0854.6554.7154.719,283
12 Apr 202455.2155.5354.6954.8854.884,965
11 Apr 202455.4655.5254.7255.5255.521,027
10 Apr 202456.5856.6055.7555.7555.752,931
09 Apr 202457.1857.3456.3756.9456.944,824
08 Apr 202456.9757.3056.7057.2557.253,319
05 Apr 202456.5856.8456.0856.7056.704,007
04 Apr 202458.1058.2657.7657.7657.763,835
03 Apr 202457.0057.6557.0057.6557.653,697
02 Apr 202457.1157.3457.0257.0257.023,550
28 Mar 202457.2557.6957.1657.6957.693,520
27 Mar 202456.9257.0756.4656.5156.512,126
26 Mar 202456.6056.7556.4956.7256.722,254
25 Mar 202456.6856.9056.5656.5956.593,239
22 Mar 202457.4357.4456.4356.4356.433,004
21 Mar 202456.4857.2156.4857.1357.135,703
20 Mar 202455.1455.9455.0455.9455.944,281
19 Mar 202454.3455.2454.3455.1355.136,970
18 Mar 202454.4654.8954.2854.7754.773,781
15 Mar 202454.2254.5754.0254.3654.363,408
14 Mar 202455.0455.2854.2454.2854.28102,762
13 Mar 202455.3855.5555.1955.1955.19579
12 Mar 202455.7955.8055.1955.3555.35453
11 Mar 202455.0655.8454.9155.8255.826,532
08 Mar 202455.7856.1555.7155.7355.7321,862
07 Mar 202455.8256.0755.5655.7155.711,851
06 Mar 202455.8255.8255.0355.5055.501,367
05 Mar 202455.7956.3455.5356.1156.111,280
04 Mar 202455.4256.2055.2855.6055.603,607
01 Mar 202456.1456.1955.2855.4955.491,132
29 Feb 202456.0156.1455.7055.9555.951,837
28 Feb 202455.5556.0955.3955.7655.76432,469
27 Feb 202455.3655.4555.1855.3755.372,424
26 Feb 202455.3156.1255.3155.3555.353,625
23 Feb 202455.6256.0455.5256.0456.04756
22 Feb 202454.1555.4954.1555.3655.36867
21 Feb 202455.0555.2954.8755.1855.18783
20 Feb 202454.4855.1554.0455.0855.085,943
19 Feb 2024------
16 Feb 202455.2955.6754.8355.4355.43564
15 Feb 202454.7955.3254.7455.3155.313,085
14 Feb 202454.2754.6254.2754.3354.33691
13 Feb 202455.0255.0453.6053.6053.606,413
12 Feb 202454.9256.0454.9255.9955.992,383
09 Feb 202455.1155.3354.8755.3355.33234,335
08 Feb 202455.0755.2154.6755.2155.211,881
07 Feb 202455.1655.2054.6754.9454.942,750
06 Feb 202455.0255.3254.9254.9254.921,193
05 Feb 202455.1755.2754.8855.1455.144,756
02 Feb 202455.5155.9955.4455.6055.601,951
01 Feb 202455.4655.8254.7455.2555.25122,704
31 Jan 202455.8856.4055.8655.9155.912,209
30 Jan 202456.2156.2755.7356.0256.022,988
29 Jan 202455.3355.6755.1655.3455.341,689
26 Jan 202455.4955.8355.1355.2255.222,827
25 Jan 202455.2855.5654.9155.1655.166,226
24 Jan 202455.0355.2954.9555.1455.144,288
23 Jan 202454.7954.9954.5154.8454.844,185
22 Jan 202455.3755.5454.9454.9454.942,904
19 Jan 202454.5954.8754.4454.8354.831,229
19 Jan 20240.42 Dividend
18 Jan 202454.9154.9254.0054.2853.865,071
17 Jan 202455.3955.3954.6454.6854.26821
16 Jan 202455.3555.4054.5855.2054.78244,275
15 Jan 2024------
12 Jan 202454.8655.2254.1154.7654.346,626
11 Jan 202452.5352.6752.3352.6152.20658
10 Jan 202452.9552.9552.4752.4852.0714,332
09 Jan 202452.4453.0652.4152.9752.5611,859
08 Jan 202452.3052.4752.2852.4051.99591
05 Jan 202452.0152.6352.0152.4552.0514,357
04 Jan 202451.8052.4251.8052.4152.0015,201
03 Jan 202452.3152.4151.8752.2151.812,087
02 Jan 202452.1052.5852.0052.5652.152,929
29 Dec 202352.2252.2951.9552.0351.63277
28 Dec 202352.1052.2652.0952.2551.8536
27 Dec 202351.9451.9851.9451.9851.58238
22 Dec 202351.6551.8151.5251.5351.13409
21 Dec 202351.1251.4151.0051.1050.70505
20 Dec 202351.5151.8951.4751.5851.185,542
19 Dec 202351.4151.7051.1251.6751.2728,510
18 Dec 202352.0552.0551.3451.3750.971,244
15 Dec 202351.3651.5551.1351.2750.87502
14 Dec 202350.9551.9750.9551.4751.0771,183
13 Dec 202349.8650.1649.7650.1649.77952
12 Dec 202349.5550.0849.4149.8449.451,017
11 Dec 202349.3149.7049.1549.6549.27183
08 Dec 202348.3749.0848.2749.0248.64934
07 Dec 202347.9448.3747.7448.3547.981,214
06 Dec 202348.6949.2647.9148.0447.67251
05 Dec 202348.3048.6348.1148.6348.252,421
04 Dec 202348.6448.9548.2048.8048.42175
01 Dec 202348.2648.9547.9748.6948.312,095
30 Nov 202347.7648.2047.6748.1047.731,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...