New Zealand markets close in 2 hours 18 minutes

Aramark (0HHB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.74-0.13 (-0.40%)
At close: 05:03PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202434.0234.0933.7433.7433.74421
24 Jun 202433.8633.9133.8633.8833.8882
21 Jun 202433.8134.0632.7533.9433.94354
20 Jun 202433.7533.9433.7533.9433.9490
19 Jun 2024------
18 Jun 202433.8133.9933.6733.9533.95159
17 Jun 202432.7633.3132.7633.1933.19748
14 Jun 202433.2233.4233.1333.1333.1336
13 Jun 202433.8433.8433.8433.8433.8457
12 Jun 202433.8334.1933.2333.9233.92598
11 Jun 202433.2333.3032.8732.8732.87266
10 Jun 202433.1333.7633.1333.7633.76139
07 Jun 202432.7333.1832.7333.1833.18641
06 Jun 202432.7332.7332.4932.5832.58149
05 Jun 202431.5031.9331.5031.7531.7511
04 Jun 202431.9031.9031.8131.9031.9055
03 Jun 202432.2032.4231.7731.7731.77112
31 May 202431.9132.0631.9132.0632.0679
30 May 202431.2131.4431.2131.3831.38306
29 May 202431.3531.4731.2831.2931.293,315
28 May 202432.1632.2931.8032.2932.291,607
24 May 202431.4131.9931.4131.9931.9928
23 May 202432.2132.2131.8831.8831.8814
22 May 202432.7333.0132.4832.4832.4812
21 May 202432.7532.7532.7532.7532.752
20 May 202433.9033.9033.3533.3533.355
17 May 202433.3233.5433.1333.3333.33389
16 May 202433.3633.3633.3633.3633.36302
15 May 202433.7734.0033.5133.5133.51710
14 May 202433.4833.5833.3533.5533.551,405
13 May 202433.1533.4833.0633.2933.293,893
10 May 202432.3233.4032.3232.9932.99415
10 May 20240.095 Dividend
09 May 202432.2532.2531.6831.8631.7723
08 May 202430.3531.5830.3531.5331.4427
07 May 202431.6231.7130.4030.4030.31304
03 May 202431.2331.2330.8630.8630.7726
02 May 202431.0631.8230.8830.8830.78250
01 May 202431.1131.3131.0431.2031.1124
30 Apr 202432.4432.4431.8431.8831.78892
29 Apr 202432.5232.5232.2532.2532.1520
26 Apr 202432.1032.4832.1032.4032.30765
25 Apr 202432.0332.2932.0332.1632.0641
24 Apr 202431.9232.4531.9232.1632.069
23 Apr 202432.3732.3732.2132.2132.1135
22 Apr 202431.9932.3831.9932.3832.282,047
19 Apr 202431.3531.6631.3531.6631.5743
18 Apr 202431.2731.5631.2731.5131.42102
17 Apr 202431.2031.3031.0831.1331.0434,347
16 Apr 202431.4231.4231.3331.3331.243
15 Apr 202431.9131.9931.5131.6331.5416
12 Apr 202431.5531.9231.5531.9231.8214
11 Apr 202431.8932.0131.8932.0131.916
10 Apr 202431.7331.9831.5531.8931.8057
09 Apr 202432.5832.5831.8631.8631.77444
08 Apr 202432.1632.4431.5132.2832.18743
05 Apr 202431.2032.2131.2032.2132.1127
04 Apr 202432.0832.0832.0832.0831.991,164
03 Apr 2024------
02 Apr 202432.0032.0432.0032.0431.9537
28 Mar 202432.5932.5932.3932.4632.37276
27 Mar 202431.5031.7630.7631.7631.6733
26 Mar 202430.8930.9130.8030.9130.8213
25 Mar 202430.8631.0830.7130.7130.6279
22 Mar 202431.4231.4230.9930.9930.90628
21 Mar 202431.6631.6631.1331.1331.04325
20 Mar 202431.5631.7031.2331.2331.1442
19 Mar 202431.3431.5630.9631.3131.22206
18 Mar 202431.1031.4131.0031.4131.3220
15 Mar 202432.0132.0131.2531.2531.16201
14 Mar 202432.5032.6931.9532.0131.92527
13 Mar 202432.9033.0232.4032.7732.67269
12 Mar 202431.6532.1731.6532.1332.04910
11 Mar 202431.3031.7031.3031.6131.5272
08 Mar 202431.6331.7331.4131.6631.5614
07 Mar 202431.3831.7631.3431.6131.5235
06 Mar 202431.3131.3130.9830.9830.898
05 Mar 202430.9531.2330.9031.2331.1479
04 Mar 202430.7531.1730.6230.8730.78102
01 Mar 202430.5230.9030.5230.8330.7461
29 Feb 202430.6830.8930.2030.2030.11265
28 Feb 202430.0730.6330.0130.6330.54113
27 Feb 202430.5330.6730.3630.3630.27948
26 Feb 202431.2731.2730.7930.7930.701,560
23 Feb 202431.0931.0931.0931.0931.004
22 Feb 2024------
21 Feb 202431.0031.0030.2430.3330.24305
20 Feb 202430.8930.9130.5630.8130.7269
19 Feb 2024------
16 Feb 202430.6531.0330.6531.0330.941,789
15 Feb 202430.9130.9830.7930.9830.8994
14 Feb 202430.4730.7330.4730.7330.64216
13 Feb 202430.6530.6530.2230.4330.34905
13 Feb 20240.095 Dividend
12 Feb 202430.7130.9930.5530.8530.66373
09 Feb 202429.4430.3629.0530.3630.18858
08 Feb 202428.8829.1228.7629.1228.9418
07 Feb 202429.7930.6828.8528.8528.68406
06 Feb 202430.9031.0629.6129.6229.44689
05 Feb 202429.2629.4629.1029.3029.1260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...