UK markets close in 5 hours 8 minutes

Aon plc (0XHL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
281.04+4.22 (+1.52%)
As of 07:13PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.675 Dividend
29 Apr 20240.000.000.00281.04280.37-
26 Apr 2024285.15285.15267.53278.38277.71947
25 Apr 2024307.74308.95304.17306.23305.4969
24 Apr 2024309.63311.86308.04309.23308.4926
23 Apr 2024311.27314.67311.00313.53312.78102
22 Apr 2024315.00315.00310.37312.74311.9950,016
19 Apr 2024311.77311.81308.02310.10309.36665
18 Apr 2024304.79311.37304.79308.81308.0781,040
17 Apr 2024304.03307.70304.03305.45304.72211
16 Apr 2024305.96307.26304.15304.15303.42269
15 Apr 2024311.18312.43307.16308.84308.101,791
12 Apr 2024308.54312.40306.98308.19307.45618
11 Apr 2024314.88316.33311.43315.09314.332,598
10 Apr 2024318.35319.34315.39317.20316.44174
09 Apr 2024320.28321.71318.72319.73318.9632,662
08 Apr 2024319.98320.97318.74320.63319.8626,877
05 Apr 2024317.10320.51313.66319.02318.25189
04 Apr 2024324.49326.21317.05317.05316.29259
03 Apr 2024328.86328.86323.00323.00322.22574
02 Apr 2024331.51331.51329.63329.96329.162,490
28 Mar 2024334.34335.91333.74335.30334.49251
27 Mar 2024331.84332.97329.43331.91331.11126
26 Mar 2024327.57331.11325.76329.89329.101,005
25 Mar 2024328.28329.15325.02327.97327.1838,448
22 Mar 2024327.69329.27326.30327.29326.50210
21 Mar 2024324.73328.31324.59327.59326.80304
20 Mar 2024323.27326.16320.95326.16325.3875
19 Mar 2024319.89322.16319.49321.85321.089
18 Mar 2024319.63321.29317.68320.18319.41666
15 Mar 2024317.98323.45317.45318.90318.134,789
14 Mar 2024318.16321.19318.16320.56319.79241
13 Mar 2024320.16322.00318.13319.00318.2330
12 Mar 2024318.08319.91316.76318.21317.4583
11 Mar 2024316.00317.66315.03316.14315.38835
08 Mar 2024316.69316.69314.00315.98315.2232,843
07 Mar 2024315.47318.49315.30317.83317.0774
06 Mar 2024315.20318.02314.01316.30315.54284
05 Mar 2024313.76316.87313.76315.10314.3447
04 Mar 2024313.83314.33311.97314.30313.55122
01 Mar 2024315.79316.48312.29313.07312.32231
29 Feb 2024317.05317.40311.82314.09313.34202
28 Feb 2024316.35317.18313.80316.45315.69253
27 Feb 2024312.29315.36312.29314.26313.51107
26 Feb 2024316.25316.41314.31314.68313.921,409
23 Feb 2024315.23315.85314.87315.30314.55162
22 Feb 2024313.79317.15311.41317.15316.391,019
21 Feb 2024311.49316.00310.05310.77310.02288
20 Feb 2024315.00315.00308.95312.19311.444,732
19 Feb 2024------
16 Feb 2024314.37314.56309.06314.19313.44252
15 Feb 2024308.61314.86308.28314.03313.28106
14 Feb 2024312.54314.54307.60307.64306.902,814
13 Feb 2024312.50313.75310.00311.16310.4156
12 Feb 2024313.58314.23309.88310.07309.3368
09 Feb 2024307.63310.55301.53310.55309.80572
08 Feb 2024301.50306.65301.14306.63305.89225
07 Feb 2024302.10304.12301.42303.02302.29317
06 Feb 2024296.66300.75294.11300.70299.9850
05 Feb 2024295.36298.01292.01294.36293.654,675
02 Feb 2024290.88300.75288.38293.56292.861,000
01 Feb 2024295.58299.19295.48298.12297.41212
31 Jan 2024300.23301.60298.65298.78298.06366
31 Jan 20240.615 Dividend
30 Jan 2024297.21299.91297.21299.40298.07511
29 Jan 2024300.47302.50297.22297.91296.58323
26 Jan 2024299.79300.69298.07300.26298.92109
25 Jan 2024303.60303.60296.69298.34297.01850
24 Jan 2024304.26305.83303.36305.83304.471,214
23 Jan 2024308.18308.91305.37305.64304.282,967
22 Jan 2024311.58311.81307.94307.94306.5731,614
19 Jan 2024307.28312.01306.79312.01310.6280,700
18 Jan 2024302.98306.66299.11306.65305.2942
17 Jan 2024299.73304.98298.50303.08301.73345
16 Jan 2024299.42300.74298.31299.62298.291,878
15 Jan 2024------
12 Jan 2024298.61300.95298.61300.60299.2640,064
11 Jan 2024302.00302.00295.41296.77295.4585
10 Jan 2024295.93297.69293.50297.69296.373,703
09 Jan 2024293.67295.21290.51292.89291.59199
08 Jan 2024292.45293.24290.58292.81291.51334
05 Jan 2024290.74290.95286.35287.45286.184,337
04 Jan 2024290.89294.43290.89291.52290.233,341
03 Jan 2024288.28292.80287.64291.36290.06680
02 Jan 2024291.44292.90289.27290.27288.98399
29 Dec 2023289.79290.45288.20289.54288.25340
28 Dec 2023291.18292.39288.53289.68288.39458
27 Dec 2023289.14289.34289.14289.34288.0517
22 Dec 2023289.12293.48285.61288.48287.2065
21 Dec 2023291.98295.15287.50288.28287.00249
20 Dec 2023313.01313.01287.31294.65293.3462,455
19 Dec 2023314.46315.11312.23313.35311.96620
18 Dec 2023312.68316.06312.05313.44312.04749
15 Dec 2023320.34320.34308.25308.25306.882,463
14 Dec 2023335.32335.32316.72319.45318.0363,985
13 Dec 2023333.79336.67331.48336.56335.06282
12 Dec 2023330.67331.74328.69331.06329.59101
11 Dec 2023325.93330.55325.30329.42327.95766
08 Dec 2023320.56322.99320.52322.52321.081,481
07 Dec 2023321.55321.64319.72321.04319.6156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...