UK markets closed

Booz Allen Hamilton Holding Corporation (0HOT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
144.79-1.67 (-1.14%)
At close: 06:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024144.98146.33144.79144.94144.9427
25 Apr 2024144.15146.54143.86146.46146.46111
24 Apr 2024147.19147.19143.79144.03144.03287
23 Apr 2024143.22145.95142.44145.95145.95410
22 Apr 2024142.76144.46142.13144.46144.4695
19 Apr 2024139.97142.18139.20141.88141.8814,522
18 Apr 2024141.17141.79139.43139.60139.60136
17 Apr 2024142.19143.05140.02140.93140.93125
16 Apr 2024143.24144.20141.95142.30142.30455
15 Apr 2024144.77146.00143.71143.71143.71479
12 Apr 2024144.05144.79143.76144.08144.0817
11 Apr 2024143.89144.82140.82144.40144.4027
10 Apr 2024142.14143.90142.02142.89142.8947
09 Apr 2024147.43147.75143.74143.90143.90229
08 Apr 2024147.09147.87145.89147.67147.6741
05 Apr 2024146.61148.01146.35147.65147.6518
04 Apr 2024148.49149.21148.38148.72148.72297
03 Apr 2024146.99147.87146.99147.79147.7939
02 Apr 2024148.84148.84146.86146.86146.8699
28 Mar 2024148.62149.62148.17149.20149.20119
27 Mar 2024147.94148.53147.31147.51147.51332
26 Mar 2024145.53147.58145.53147.26147.2631
25 Mar 2024147.24148.00145.96146.09146.09478
22 Mar 2024148.79149.31146.79147.81147.81263
21 Mar 2024147.42148.42145.98147.72147.72192
20 Mar 2024146.32146.96145.32146.07146.07258
19 Mar 2024143.83145.72143.83145.72145.7284
18 Mar 2024144.79145.85144.03145.05145.051,745
15 Mar 2024144.21145.58144.21144.93144.93871
14 Mar 2024146.51146.88144.26144.75144.75631
13 Mar 2024144.96146.26144.96146.06146.0629
12 Mar 2024143.02146.15143.02145.21145.21171
11 Mar 2024147.10147.10144.21144.52144.5277
08 Mar 2024148.62149.19148.14149.00149.00194
07 Mar 2024150.05150.05147.07147.92147.921,026
06 Mar 2024149.67150.12148.89149.63149.63127
05 Mar 2024148.68149.01148.04148.95148.95249
04 Mar 2024148.99150.40148.20149.76149.76164
01 Mar 2024147.33147.91147.08147.41147.41199
29 Feb 2024147.32148.83146.96147.82147.82174
28 Feb 2024145.46147.82145.46147.50147.50215
27 Feb 2024146.69147.36145.55146.07146.07415
26 Feb 2024149.54149.94148.15148.15148.1580
23 Feb 2024148.57148.74147.71147.98147.98686
22 Feb 2024146.56147.88146.56147.48147.48140
21 Feb 2024144.61145.52142.90145.08145.08514
20 Feb 2024145.21146.55144.58145.92145.92179
19 Feb 2024------
16 Feb 2024145.79146.98144.46146.94146.94794
15 Feb 2024146.06146.22145.27146.00146.00192
14 Feb 2024145.92146.42144.15145.35145.35600
13 Feb 2024145.13146.51145.13145.42145.42215
12 Feb 2024147.26147.93145.84147.25147.25681
09 Feb 2024143.84146.02143.84146.02146.02272
09 Feb 20240.51 Dividend
08 Feb 2024143.04145.21143.02145.21144.70265
07 Feb 2024144.43145.39143.56145.39144.88138
06 Feb 2024142.18143.65141.68143.44142.94538
05 Feb 2024142.75143.27140.73141.70141.2013
02 Feb 2024142.18142.78141.93142.35141.86101
01 Feb 2024140.98141.10139.56140.16139.67333
31 Jan 2024144.85145.59141.52141.52141.02559
30 Jan 2024143.95144.75142.90143.84143.33545
29 Jan 2024146.84147.35142.91142.91142.41455
26 Jan 2024139.91147.45138.82144.92144.415,019
25 Jan 2024130.04130.04128.22128.65128.20871
24 Jan 2024129.07129.81128.82128.82128.37735
23 Jan 2024129.42130.30128.85128.85128.40518
22 Jan 2024127.98130.12127.98130.05129.593,536
19 Jan 2024128.56128.56127.22128.02127.5724
18 Jan 2024126.81127.62126.10126.31125.87154
17 Jan 2024126.68127.47126.68127.39126.9512
16 Jan 2024128.65128.65126.44126.44126.00185
15 Jan 2024------
12 Jan 2024126.78127.86126.70127.86127.415
11 Jan 2024127.26127.36125.83125.83125.3982
10 Jan 2024127.49127.51127.20127.51127.0777
09 Jan 2024125.94125.94125.94125.94125.502
08 Jan 2024------
05 Jan 2024123.72123.72123.72123.72123.291
04 Jan 2024127.29127.46126.57126.57126.1348
03 Jan 2024126.55127.57125.67125.92125.48940
02 Jan 2024127.19128.18126.83127.74127.2989
29 Dec 2023127.88127.88127.00127.71127.2623
28 Dec 2023127.72128.05123.30127.60127.1512
27 Dec 2023127.61128.18127.61127.96127.5125
22 Dec 2023125.77127.23125.76127.14126.7034,194
21 Dec 2023125.55125.58125.19125.36124.9210
20 Dec 2023125.88126.81123.52126.39125.956
19 Dec 2023125.80126.17124.13125.64125.20102
18 Dec 2023125.84126.19124.93125.34124.90127
15 Dec 2023125.04125.04123.74124.29123.85116
14 Dec 2023128.87129.44124.48124.48124.04203
13 Dec 2023128.00128.99127.51128.43127.9818
12 Dec 2023126.74127.07125.82127.07126.629
11 Dec 2023125.95126.92125.68126.63126.19283
08 Dec 2023125.34125.98123.76124.48124.0430
07 Dec 2023125.88127.66124.38124.93124.4928
06 Dec 2023127.95128.77126.10126.48126.04100
05 Dec 2023131.80131.80128.70128.73128.28229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...