UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
65.42+0.57 (+0.88%)
At close: 06:53PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202465.2065.8664.9365.4265.425,269
25 Jul 202464.1165.2563.9264.8564.855,854
24 Jul 202463.6364.5063.6364.5064.50574,769
23 Jul 202463.2264.6963.2264.0364.034,803
22 Jul 202462.2363.0962.0863.0963.092,304
22 Jul 20240.47 Dividend
19 Jul 202463.6663.7062.8562.9362.464,081
18 Jul 202464.0064.3562.8263.1062.6310,220
17 Jul 202465.4065.6364.4164.4363.955,105
16 Jul 202465.5565.8564.8865.4965.002,695
15 Jul 202464.7765.7064.6565.7065.218,585
12 Jul 202462.9264.9162.7864.7064.2217,947
11 Jul 202460.7661.4060.5661.4060.952,444
10 Jul 202460.5060.5660.0260.5360.083,243
09 Jul 202459.4860.6259.4560.4560.006,587
08 Jul 202460.0760.2059.3159.3458.902,221
05 Jul 202460.2060.3459.6759.7859.337,556
04 Jul 2024------
03 Jul 202460.7560.7860.3560.6460.19831
02 Jul 202459.8160.3859.8160.3859.933,972
01 Jul 202460.3560.4959.8859.8859.431,211
28 Jun 202459.8559.8959.5359.8359.38181,738
27 Jun 202459.3059.4359.0059.2658.812,817
26 Jun 202458.4758.7558.2058.5458.117,572
25 Jun 202458.9759.2358.6558.6658.223,456
24 Jun 202459.0659.7758.9759.6059.163,743
21 Jun 202458.8358.8658.4858.8358.392,221
20 Jun 202458.7559.0858.4259.0858.633,423
19 Jun 2024------
18 Jun 202458.1658.4457.9658.4458.005,366
17 Jun 202457.6657.8157.2257.7957.361,372
14 Jun 202458.1958.3858.0658.2257.791,754
13 Jun 202458.2558.2557.7958.0357.594,729
12 Jun 202458.7659.6958.6258.8358.3919,014
11 Jun 202459.8260.5358.7858.9658.523,019
10 Jun 202459.9160.6959.8660.6860.231,436
07 Jun 202459.8660.6759.6360.2859.832,872
06 Jun 202459.0659.6058.6359.5959.145,065
05 Jun 202459.1059.1058.5758.7958.35756
04 Jun 202459.5759.5758.4658.7658.32142,264
03 Jun 202459.6059.6358.8659.0058.562,392
31 May 202458.5058.7958.4058.5658.123,296
30 May 202457.9958.7157.8258.7158.27402
29 May 202458.1358.1457.3557.9457.512,987
28 May 202458.9459.1258.7658.8758.431,714
24 May 202458.4058.9858.4058.8958.45878
23 May 202459.0059.0058.2558.2557.823,137
22 May 202458.9859.1558.7358.7658.3216,230
21 May 202458.9959.1158.6959.1158.671,751
20 May 202459.5259.5758.9958.9958.55789
17 May 202459.0659.3358.8059.3058.86198
16 May 202458.9859.2158.8458.9158.47536
15 May 202458.8258.9158.5058.5058.07919
14 May 202457.8858.1957.8858.1857.751,051
13 May 202458.1558.7458.1358.1557.72741
10 May 202458.5658.7458.4258.4458.011,929
09 May 202457.2658.4857.2658.0057.56791
08 May 202457.2157.7457.2157.4957.064,197
07 May 202457.7457.9757.4557.4757.044,208
03 May 202456.7956.9656.6056.7656.34710
02 May 202457.1557.1556.3656.3655.943,789
01 May 202456.5556.8656.0856.1755.75489
30 Apr 202457.3457.3456.8456.8456.421,820
29 Apr 202457.3957.8257.3257.4156.98480,525
26 Apr 202457.2557.6657.0857.3356.901,319
25 Apr 202457.6157.7856.8057.1156.682,380
25 Apr 20240.42 Dividend
24 Apr 202457.1457.7956.9857.7956.9411,081
23 Apr 202457.1457.8157.0157.7456.896,581
22 Apr 202456.5357.4456.3557.4256.58231,857
19 Apr 202455.3656.3255.3656.3055.471,375
18 Apr 202454.7055.4854.7055.0954.282,069
17 Apr 202454.5354.7954.1754.5653.763,081
16 Apr 202455.3355.4052.8954.0453.258,084
15 Apr 202456.0056.0854.6554.7153.909,283
12 Apr 202455.2155.5354.6954.8854.074,965
11 Apr 202455.4655.5254.7255.5254.701,027
10 Apr 202456.5856.6055.7555.7554.932,931
09 Apr 202457.1857.3456.3756.9456.104,824
08 Apr 202456.9757.3056.7057.2556.413,319
05 Apr 202456.5856.8456.0856.7055.874,007
04 Apr 202458.1058.2657.7657.7656.913,835
03 Apr 202457.0057.6557.0057.6556.803,697
02 Apr 202457.1157.3457.0257.0256.183,550
28 Mar 202457.2557.6957.1657.6956.843,520
27 Mar 202456.9257.0756.4656.5155.682,126
26 Mar 202456.6056.7556.4956.7255.892,254
25 Mar 202456.6856.9056.5656.5955.763,239
22 Mar 202457.4357.4456.4356.4355.603,004
21 Mar 202456.4857.2156.4857.1356.295,703
20 Mar 202455.1455.9455.0455.9455.124,281
19 Mar 202454.3455.2454.3455.1354.326,970
18 Mar 202454.4654.8954.2854.7753.973,781
15 Mar 202454.2254.5754.0254.3653.563,408
14 Mar 202455.0455.2854.2454.2853.48102,762
13 Mar 202455.3855.5555.1955.1954.38579
12 Mar 202455.7955.8055.1955.3554.53453
11 Mar 202455.0655.8454.9155.8255.006,532
08 Mar 202455.7856.1555.7155.7354.9121,862
07 Mar 202455.8256.0755.5655.7154.891,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...