Skip to main content
The Bank of New York Mellon Corporation (LON:0HLQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
112.02
-2.63 (-2.30%)
Mar 9, 2026, 5:09 PM GMT

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026117.35117.35112.14114.65114.65-1.04%352
Mar 5, 2026117.44118.98115.69115.86115.86-2.35%83
Mar 4, 2026117.50119.10117.50118.65118.650.03%465
Mar 3, 2026118.63118.73115.27118.61118.61-1.03%500
Mar 2, 2026118.40120.44115.78119.85119.851.40%1,972
Feb 27, 2026120.97121.86117.01118.19118.19-2.51%461
Feb 26, 2026121.03123.01119.22121.23121.231.35%1,455
Feb 25, 2026117.48119.85115.97119.62119.622.26%241
Feb 24, 2026114.50117.24114.50116.98116.980.92%1,430
Feb 23, 2026116.42119.24114.18115.91115.91-2.05%606
Feb 20, 2026117.57119.34116.05118.33118.331.26%401
Feb 19, 2026118.72121.03116.67116.86116.86-2.18%2,367
Feb 18, 2026117.62120.40117.62119.47119.470.37%407
Feb 17, 2026117.73120.00116.57119.02119.021.21%239
Feb 13, 2026115.42117.75112.75117.60117.601.74%6,944
Feb 12, 2026122.03123.48114.41115.59115.59-6.01%2,720
Feb 11, 2026127.77127.77122.46122.98122.98-0.67%545
Feb 10, 2026127.50128.88123.46123.81123.81-2.50%348
Feb 9, 2026124.32126.98122.86126.98126.982.53%1,060
Feb 6, 2026120.51123.99120.51123.85123.853.29%2,691
Feb 5, 2026119.98122.15119.22119.90119.90-0.83%790
Feb 4, 2026118.37121.82118.00120.90120.902.60%1,709
Feb 3, 2026122.82122.85117.84117.84117.84-3.06%1,347
Feb 2, 2026117.89121.62117.89121.56121.561.27%3,400
Jan 30, 2026120.25122.67119.13120.03120.03-0.11%1,290
Jan 29, 2026118.90120.82118.31120.16120.161.78%373
Jan 28, 2026119.91120.05118.06118.06118.06-0.61%219
Jan 27, 2026119.00120.09118.76118.79118.79-0.21%187
Jan 26, 2026116.00119.09116.00119.04119.040.76%2,115
Jan 23, 2026120.09121.20117.83118.14118.14-1.80%4,593
Jan 22, 2026120.66121.55119.41120.31119.780.41%1,121
Jan 21, 2026120.94121.73119.19119.81119.28-0.01%916
Jan 20, 2026119.63121.99117.84119.82119.30-2.25%2,638
Jan 16, 2026124.11125.20121.56122.58122.04-1.72%140
Jan 15, 2026124.61125.85123.97124.73124.180.38%848
Jan 14, 2026123.54124.77122.32124.26123.711.52%841
Jan 13, 2026120.66122.51116.47122.40121.862.75%768
Jan 12, 2026119.50119.93118.25119.12118.60-0.96%338
Jan 9, 2026119.76120.69119.76120.28119.75-0.16%1,999
Jan 8, 2026119.77121.20119.77120.47119.950.02%37
Jan 7, 2026121.31123.31120.22120.45119.92-0.76%512
Jan 6, 2026121.24122.58120.34121.38120.84-0.68%354
Jan 5, 2026117.39122.21116.37122.21121.675.25%3,772
Jan 2, 2026116.01117.83115.44116.11115.60-0.45%143
Dec 31, 2025117.08117.08116.37116.63116.12-0.15%592
Dec 30, 2025118.56118.56116.58116.81116.30-0.42%414
Dec 29, 2025117.26118.40116.65117.30116.78-0.77%560
Dec 24, 2025117.63118.41116.96118.22117.700.52%426
Dec 23, 2025118.08118.52117.20117.60117.080.48%6,796
Dec 22, 2025116.85117.13115.61117.04116.531.29%601
Dec 19, 2025115.53116.00114.00115.55115.041.17%743
Dec 18, 2025113.00115.19113.00114.21113.710.38%317
Dec 17, 2025114.09115.95113.60113.78113.28-0.43%233
Dec 16, 2025116.25117.10114.23114.27113.77-2.24%1,306
Dec 15, 2025116.94119.00116.52116.89116.37-0.34%6,571
Dec 12, 2025118.76119.99116.90117.28116.77-1.40%541
Dec 11, 2025117.70119.16117.44118.94118.421.53%463
Dec 10, 2025116.26117.15115.20117.15116.631.28%228
Dec 9, 2025114.45117.15113.56115.67115.161.45%420
Dec 8, 2025113.81114.91113.77114.02113.52-0.59%961
Dec 5, 2025114.22114.91112.95114.70114.200.40%340
Dec 4, 2025113.48114.26112.08114.25113.740.48%184
Dec 3, 2025112.13113.70111.32113.70113.200.97%247,093
Dec 2, 2025111.86112.92111.26112.61112.110.35%196
Dec 1, 2025111.50112.47109.08112.21111.72-0.40%635
Nov 28, 2025112.64113.39111.50112.66112.170.93%542
Nov 26, 2025109.54111.63108.59111.62111.132.78%4,991
Nov 25, 2025108.29108.74107.70108.60108.120.72%164
Nov 24, 2025106.51107.85105.55107.83107.350.48%1,847
Nov 21, 2025107.13107.82105.95107.31106.840.65%6,208
Nov 20, 2025108.24109.66106.37106.62106.15-1.30%186
Nov 19, 2025107.71108.89106.88108.02107.551.12%7
Nov 18, 2025106.05107.67105.47106.82106.35-1.07%548
Nov 17, 2025109.71110.75107.95107.97107.50-3.11%582
Nov 14, 2025111.00112.26109.65111.43110.940.04%1,795
Nov 13, 2025112.93112.93111.11111.39110.90-1.55%620
Nov 12, 2025111.81113.58111.61113.14112.641.37%1,081
Nov 11, 2025110.70111.90110.70111.61111.120.27%532
Nov 10, 2025110.95111.33109.35111.31110.822.55%3,758
Nov 7, 2025108.28108.55107.64108.55108.07-0.19%575
Nov 6, 2025108.96109.06107.75108.75108.27-0.10%309
Nov 5, 2025108.30108.94107.36108.86108.380.75%241
Nov 4, 2025107.65108.52106.36108.05107.58-0.18%258
Nov 3, 2025108.97108.97107.11108.24107.761.13%115
Oct 31, 2025106.80107.65106.80107.04106.56-1.00%281
Oct 30, 2025106.88108.54106.51108.12107.650.64%310
Oct 29, 2025108.57108.57107.01107.43106.96-0.96%170
Oct 28, 2025108.03108.87107.74108.47107.990.83%363
Oct 27, 2025108.50108.50107.55107.58107.11-0.61%2,146
Oct 24, 2025108.00108.49106.83108.24107.241.21%743
Oct 23, 2025107.47107.47106.28106.95105.960.18%170
Oct 22, 2025106.21107.55105.51106.76105.77-1.03%150
Oct 21, 2025108.13108.32107.80107.87106.87-0.75%555
Oct 20, 2025106.34108.68106.33108.68107.673.23%378
Oct 17, 2025106.21107.10103.15105.28104.30-2.25%1,449
Oct 16, 2025110.12110.50106.83107.70106.70-0.74%16,672
Oct 15, 2025108.50108.51106.78108.51107.500.67%8,650
Oct 14, 2025106.00108.01105.77107.78106.781.42%2,004
Oct 13, 2025105.64106.59104.84106.27105.291.48%1,703
Oct 10, 2025107.09107.16104.59104.72103.74-1.55%1,234