Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

56.87

-0.92

(-1.59%)

At close: 05:08PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	57.61	57.78	56.80	56.87	56.87	2,273
25 Apr 2024	0.42 Dividend
24 Apr 2024	57.14	57.79	56.98	57.79	57.37	11,081
23 Apr 2024	57.14	57.81	57.01	57.74	57.32	6,581
22 Apr 2024	56.53	57.44	56.35	57.42	57.00	231,857
19 Apr 2024	55.36	56.32	55.36	56.30	55.89	1,375
18 Apr 2024	54.70	55.48	54.70	55.09	54.69	2,069
17 Apr 2024	54.53	54.79	54.17	54.56	54.16	3,081
16 Apr 2024	55.33	55.40	52.89	54.04	53.65	8,084
15 Apr 2024	56.00	56.08	54.65	54.71	54.31	9,283
12 Apr 2024	55.21	55.53	54.69	54.88	54.48	4,965
11 Apr 2024	55.46	55.52	54.72	55.52	55.12	1,027
10 Apr 2024	56.58	56.60	55.75	55.75	55.34	2,931
09 Apr 2024	57.18	57.34	56.37	56.94	56.53	4,824
08 Apr 2024	56.97	57.30	56.70	57.25	56.83	3,319
05 Apr 2024	56.58	56.84	56.08	56.70	56.29	4,007
04 Apr 2024	58.10	58.26	57.76	57.76	57.34	3,835
03 Apr 2024	57.00	57.65	57.00	57.65	57.23	3,697
02 Apr 2024	57.11	57.34	57.02	57.02	56.60	3,550
28 Mar 2024	57.25	57.69	57.16	57.69	57.27	3,520
27 Mar 2024	56.92	57.07	56.46	56.51	56.10	2,126
26 Mar 2024	56.60	56.75	56.49	56.72	56.31	2,254
25 Mar 2024	56.68	56.90	56.56	56.59	56.18	3,239
22 Mar 2024	57.43	57.44	56.43	56.43	56.02	3,004
21 Mar 2024	56.48	57.21	56.48	57.13	56.71	5,703
20 Mar 2024	55.14	55.94	55.04	55.94	55.53	4,281
19 Mar 2024	54.34	55.24	54.34	55.13	54.73	6,970
18 Mar 2024	54.46	54.89	54.28	54.77	54.37	3,781
15 Mar 2024	54.22	54.57	54.02	54.36	53.96	3,408
14 Mar 2024	55.04	55.28	54.24	54.28	53.88	102,762
13 Mar 2024	55.38	55.55	55.19	55.19	54.79	579
12 Mar 2024	55.79	55.80	55.19	55.35	54.94	453
11 Mar 2024	55.06	55.84	54.91	55.82	55.41	6,532
08 Mar 2024	55.78	56.15	55.71	55.73	55.32	21,862
07 Mar 2024	55.82	56.07	55.56	55.71	55.31	1,851
06 Mar 2024	55.82	55.82	55.03	55.50	55.10	1,367
05 Mar 2024	55.79	56.34	55.53	56.11	55.70	1,280
04 Mar 2024	55.42	56.20	55.28	55.60	55.20	3,607
01 Mar 2024	56.14	56.19	55.28	55.49	55.08	1,132
29 Feb 2024	56.01	56.14	55.70	55.95	55.54	1,837
28 Feb 2024	55.55	56.09	55.39	55.76	55.35	432,469
27 Feb 2024	55.36	55.45	55.18	55.37	54.97	2,424
26 Feb 2024	55.31	56.12	55.31	55.35	54.95	3,625
23 Feb 2024	55.62	56.04	55.52	56.04	55.63	756
22 Feb 2024	54.15	55.49	54.15	55.36	54.96	867
21 Feb 2024	55.05	55.29	54.87	55.18	54.78	783
20 Feb 2024	54.48	55.15	54.04	55.08	54.67	5,943
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	55.29	55.67	54.83	55.43	55.03	564
15 Feb 2024	54.79	55.32	54.74	55.31	54.91	3,085
14 Feb 2024	54.27	54.62	54.27	54.33	53.94	691
13 Feb 2024	55.02	55.04	53.60	53.60	53.22	6,413
12 Feb 2024	54.92	56.04	54.92	55.99	55.58	2,383
09 Feb 2024	55.11	55.33	54.87	55.33	54.93	234,335
08 Feb 2024	55.07	55.21	54.67	55.21	54.81	1,881
07 Feb 2024	55.16	55.20	54.67	54.94	54.54	2,750
06 Feb 2024	55.02	55.32	54.92	54.92	54.52	1,193
05 Feb 2024	55.17	55.27	54.88	55.14	54.74	4,756
02 Feb 2024	55.51	55.99	55.44	55.60	55.19	1,951
01 Feb 2024	55.46	55.82	54.74	55.25	54.85	122,704
31 Jan 2024	55.88	56.40	55.86	55.91	55.50	2,209
30 Jan 2024	56.21	56.27	55.73	56.02	55.61	2,988
29 Jan 2024	55.33	55.67	55.16	55.34	54.94	1,689
26 Jan 2024	55.49	55.83	55.13	55.22	54.82	2,827
25 Jan 2024	55.28	55.56	54.91	55.16	54.76	6,226
24 Jan 2024	55.03	55.29	54.95	55.14	54.74	4,288
23 Jan 2024	54.79	54.99	54.51	54.84	54.44	4,185
22 Jan 2024	55.37	55.54	54.94	54.94	54.54	2,904
19 Jan 2024	54.59	54.87	54.44	54.83	54.43	1,229
19 Jan 2024	0.42 Dividend
18 Jan 2024	54.91	54.92	54.00	54.28	53.47	5,071
17 Jan 2024	55.39	55.39	54.64	54.68	53.86	821
16 Jan 2024	55.35	55.40	54.58	55.20	54.38	244,275
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	54.86	55.22	54.11	54.76	53.94	6,626
11 Jan 2024	52.53	52.67	52.33	52.61	51.82	658
10 Jan 2024	52.95	52.95	52.47	52.48	51.70	14,332
09 Jan 2024	52.44	53.06	52.41	52.97	52.18	11,859
08 Jan 2024	52.30	52.47	52.28	52.40	51.61	591
05 Jan 2024	52.01	52.63	52.01	52.45	51.67	14,357
04 Jan 2024	51.80	52.42	51.80	52.41	51.63	15,201
03 Jan 2024	52.31	52.41	51.87	52.21	51.43	2,087
02 Jan 2024	52.10	52.58	52.00	52.56	51.77	2,929
29 Dec 2023	52.22	52.29	51.95	52.03	51.25	277
28 Dec 2023	52.10	52.26	52.09	52.25	51.47	36
27 Dec 2023	51.94	51.98	51.94	51.98	51.20	238
22 Dec 2023	51.65	51.81	51.52	51.53	50.76	409
21 Dec 2023	51.12	51.41	51.00	51.10	50.34	505
20 Dec 2023	51.51	51.89	51.47	51.58	50.81	5,542
19 Dec 2023	51.41	51.70	51.12	51.67	50.90	28,510
18 Dec 2023	52.05	52.05	51.34	51.37	50.60	1,244
15 Dec 2023	51.36	51.55	51.13	51.27	50.50	502
14 Dec 2023	50.95	51.97	50.95	51.47	50.70	71,183
13 Dec 2023	49.86	50.16	49.76	50.16	49.41	952
12 Dec 2023	49.55	50.08	49.41	49.84	49.09	1,017
11 Dec 2023	49.31	49.70	49.15	49.65	48.91	183
08 Dec 2023	48.37	49.08	48.27	49.02	48.29	934
07 Dec 2023	47.94	48.37	47.74	48.35	47.63	1,214
06 Dec 2023	48.69	49.26	47.91	48.04	47.32	251
05 Dec 2023	48.30	48.63	48.11	48.63	47.90	2,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.48-0.33(-0.40%)

GOLD FUTURES2,343.20+4.80(+0.21%)

DOW37,967.79-493.13(-1.28%)

Bitcoin GBP51,324.90-437.13(-0.84%)

Trending tickers

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

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.48
-0.33(-0.40%)

GOLD FUTURES
2,343.20
+4.80(+0.21%)

DOW
37,967.79
-493.13(-1.28%)

Bitcoin GBP
51,324.90
-437.13(-0.84%)