Air Products and Chemicals, Inc. (0HBH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:22PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 263.58 | 265.54 | 261.68 | 262.89 | 262.89 | 388 |
| 26 Jun 2024 | 267.09 | 267.09 | 259.43 | 259.43 | 259.43 | 25,224 |
| 25 Jun 2024 | 270.90 | 270.90 | 265.63 | 267.29 | 267.29 | 12,195 |
| 24 Jun 2024 | 274.31 | 274.48 | 271.09 | 271.23 | 271.23 | 689 |
| 21 Jun 2024 | 269.27 | 275.05 | 268.26 | 272.39 | 272.39 | 732 |
| 20 Jun 2024 | 273.92 | 275.35 | 272.42 | 275.02 | 275.02 | 467 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 272.70 | 274.30 | 271.72 | 274.30 | 274.30 | 1,319 |
| 17 Jun 2024 | 274.41 | 274.60 | 271.23 | 272.70 | 272.70 | 157 |
| 14 Jun 2024 | 283.53 | 283.53 | 277.85 | 277.85 | 277.85 | 657 |
| 13 Jun 2024 | 282.91 | 285.36 | 282.72 | 284.85 | 284.85 | 882 |
| 12 Jun 2024 | 281.95 | 283.49 | 280.63 | 282.94 | 282.94 | 362 |
| 11 Jun 2024 | 281.25 | 282.98 | 279.24 | 280.89 | 280.89 | 751 |
| 10 Jun 2024 | 280.95 | 282.42 | 278.42 | 282.29 | 282.29 | 661 |
| 07 Jun 2024 | 270.32 | 280.09 | 270.09 | 278.61 | 278.61 | 866 |
| 06 Jun 2024 | 269.63 | 270.30 | 267.30 | 269.67 | 269.67 | 192 |
| 05 Jun 2024 | 270.25 | 271.79 | 269.24 | 269.92 | 269.92 | 215 |
| 04 Jun 2024 | 270.50 | 270.94 | 267.41 | 270.91 | 270.91 | 311 |
| 03 Jun 2024 | 267.00 | 271.26 | 265.95 | 271.26 | 271.26 | 587 |
| 31 May 2024 | 261.85 | 263.29 | 260.82 | 262.79 | 262.79 | 174 |
| 30 May 2024 | 260.28 | 261.69 | 258.45 | 259.83 | 259.83 | 24,939 |
| 29 May 2024 | 261.23 | 264.26 | 260.64 | 261.10 | 261.10 | 510 |
| 28 May 2024 | 263.65 | 264.87 | 262.93 | 264.64 | 264.64 | 97 |
| 24 May 2024 | 264.62 | 266.45 | 262.99 | 265.74 | 265.74 | 162 |
| 23 May 2024 | 265.00 | 265.05 | 261.71 | 261.77 | 261.77 | 224 |
| 22 May 2024 | 262.76 | 263.97 | 261.35 | 263.32 | 263.32 | 773 |
| 21 May 2024 | 266.23 | 267.16 | 263.85 | 265.10 | 265.10 | 515 |
| 20 May 2024 | 260.31 | 265.46 | 260.31 | 264.51 | 264.51 | 296 |
| 17 May 2024 | 257.95 | 260.58 | 256.03 | 260.58 | 260.58 | 359 |
| 16 May 2024 | 252.92 | 257.64 | 252.14 | 256.73 | 256.73 | 622 |
| 15 May 2024 | 247.88 | 251.10 | 247.88 | 250.60 | 250.60 | 120 |
| 14 May 2024 | 252.66 | 252.66 | 248.56 | 249.31 | 249.31 | 121 |
| 13 May 2024 | 251.99 | 253.32 | 250.55 | 251.77 | 251.77 | 167 |
| 10 May 2024 | 252.15 | 252.88 | 249.98 | 250.95 | 250.95 | 279 |
| 09 May 2024 | 247.36 | 249.35 | 246.53 | 249.35 | 249.35 | 205 |
| 08 May 2024 | 248.65 | 249.05 | 246.06 | 246.06 | 246.06 | 490 |
| 07 May 2024 | 248.98 | 248.98 | 245.95 | 247.29 | 247.29 | 313 |
| 03 May 2024 | 244.72 | 246.80 | 244.07 | 246.04 | 246.04 | 197 |
| 02 May 2024 | 237.37 | 240.78 | 235.55 | 240.19 | 240.19 | 346 |
| 01 May 2024 | 234.45 | 238.45 | 233.45 | 237.74 | 237.74 | 515 |
| 30 Apr 2024 | 234.48 | 238.12 | 228.75 | 231.64 | 231.64 | 30,759 |
| 29 Apr 2024 | 237.24 | 239.42 | 236.08 | 237.36 | 237.36 | 50,851 |
| 26 Apr 2024 | 235.10 | 237.99 | 234.78 | 235.75 | 235.75 | 90 |
| 25 Apr 2024 | 234.48 | 236.76 | 232.39 | 235.76 | 235.76 | 225 |
| 24 Apr 2024 | 232.43 | 233.86 | 231.96 | 233.66 | 233.66 | 1,353 |
| 23 Apr 2024 | 234.24 | 235.41 | 232.06 | 234.46 | 234.46 | 237 |
| 22 Apr 2024 | 227.01 | 233.22 | 227.01 | 233.22 | 233.22 | 572 |
| 19 Apr 2024 | 231.41 | 235.61 | 231.41 | 233.27 | 233.27 | 359 |
| 18 Apr 2024 | 230.00 | 231.94 | 228.46 | 231.79 | 231.79 | 429 |
| 17 Apr 2024 | 229.17 | 230.09 | 228.03 | 229.12 | 229.12 | 328 |
| 16 Apr 2024 | 231.15 | 231.15 | 228.80 | 229.58 | 229.58 | 345 |
| 15 Apr 2024 | 233.95 | 234.26 | 231.93 | 231.96 | 231.96 | 464 |
| 12 Apr 2024 | 236.25 | 236.25 | 230.74 | 231.82 | 231.82 | 43,215 |
| 11 Apr 2024 | 235.69 | 237.92 | 234.99 | 237.88 | 237.88 | 410 |
| 10 Apr 2024 | 235.36 | 236.82 | 234.72 | 235.35 | 235.35 | 383 |
| 09 Apr 2024 | 239.53 | 239.53 | 237.06 | 238.65 | 238.65 | 56 |
| 08 Apr 2024 | 238.72 | 240.78 | 238.20 | 238.25 | 238.25 | 256 |
| 05 Apr 2024 | 236.94 | 239.64 | 236.68 | 239.46 | 239.46 | 418 |
| 04 Apr 2024 | 241.12 | 241.61 | 239.96 | 240.29 | 240.29 | 985 |
| 03 Apr 2024 | 240.12 | 241.19 | 238.93 | 239.92 | 239.92 | 427 |
| 02 Apr 2024 | 243.08 | 244.00 | 237.33 | 238.18 | 238.18 | 702 |
| 28 Mar 2024 | 242.29 | 243.50 | 238.41 | 242.79 | 242.79 | 579 |
| 28 Mar 2024 | 1.77 Dividend | |||||
| 27 Mar 2024 | 238.41 | 241.79 | 238.36 | 241.49 | 239.72 | 1,005 |
| 26 Mar 2024 | 238.88 | 239.14 | 236.21 | 236.87 | 235.13 | 275 |
| 25 Mar 2024 | 235.97 | 238.78 | 235.45 | 237.37 | 235.63 | 573 |
| 22 Mar 2024 | 235.38 | 237.42 | 235.01 | 236.89 | 235.15 | 684 |
| 21 Mar 2024 | 239.18 | 239.83 | 236.71 | 236.71 | 234.98 | 858 |
| 20 Mar 2024 | 239.26 | 240.94 | 237.65 | 238.87 | 237.12 | 856 |
| 19 Mar 2024 | 245.90 | 246.51 | 241.09 | 241.81 | 240.04 | 707 |
| 18 Mar 2024 | 244.77 | 248.77 | 244.10 | 246.38 | 244.57 | 1,233 |
| 15 Mar 2024 | 244.00 | 246.17 | 243.36 | 244.37 | 242.58 | 568 |
| 14 Mar 2024 | 246.01 | 247.67 | 245.48 | 246.45 | 244.64 | 477 |
| 13 Mar 2024 | 246.00 | 249.07 | 244.96 | 247.05 | 245.24 | 357 |
| 12 Mar 2024 | 249.14 | 249.14 | 244.38 | 245.26 | 243.46 | 265 |
| 11 Mar 2024 | 242.78 | 249.20 | 242.39 | 249.20 | 247.37 | 2,862 |
| 08 Mar 2024 | 245.54 | 246.04 | 244.10 | 244.59 | 242.80 | 640 |
| 07 Mar 2024 | 246.65 | 247.82 | 245.64 | 246.09 | 244.29 | 392 |
| 06 Mar 2024 | 242.07 | 243.28 | 239.58 | 242.62 | 240.84 | 110,087 |
| 05 Mar 2024 | 238.32 | 240.11 | 237.42 | 239.28 | 237.52 | 113,841 |
| 04 Mar 2024 | 235.55 | 239.26 | 235.55 | 237.20 | 235.46 | 383 |
| 01 Mar 2024 | 233.73 | 236.19 | 232.53 | 236.12 | 234.39 | 611 |
| 29 Feb 2024 | 234.54 | 237.35 | 233.49 | 233.91 | 232.20 | 339 |
| 28 Feb 2024 | 231.73 | 234.38 | 230.21 | 232.84 | 231.13 | 62,720 |
| 27 Feb 2024 | 230.20 | 233.83 | 229.36 | 232.90 | 231.19 | 12,382 |
| 26 Feb 2024 | 230.50 | 231.60 | 228.53 | 229.55 | 227.87 | 1,409 |
| 23 Feb 2024 | 231.75 | 233.04 | 230.82 | 232.84 | 231.13 | 466 |
| 22 Feb 2024 | 228.10 | 229.17 | 227.47 | 229.09 | 227.41 | 38,725 |
| 21 Feb 2024 | 229.52 | 229.64 | 228.04 | 228.34 | 226.67 | 644 |
| 20 Feb 2024 | 226.72 | 227.82 | 225.29 | 225.97 | 224.31 | 1,885 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 226.95 | 227.59 | 225.86 | 226.53 | 224.87 | 758 |
| 15 Feb 2024 | 221.39 | 227.94 | 220.89 | 227.13 | 225.47 | 1,321 |
| 14 Feb 2024 | 218.46 | 219.37 | 216.61 | 216.61 | 215.02 | 459 |
| 13 Feb 2024 | 222.59 | 222.59 | 216.70 | 216.70 | 215.11 | 26,652 |
| 12 Feb 2024 | 220.00 | 223.35 | 219.15 | 222.83 | 221.20 | 680 |
| 09 Feb 2024 | 219.66 | 219.66 | 216.69 | 217.92 | 216.32 | 383 |
| 08 Feb 2024 | 215.32 | 220.76 | 213.77 | 219.94 | 218.33 | 1,013 |
| 07 Feb 2024 | 218.55 | 219.08 | 213.19 | 213.60 | 212.03 | 1,662 |
| 06 Feb 2024 | 218.00 | 218.84 | 212.34 | 217.60 | 216.01 | 1,950 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.