Skip to main content
The Bank of New York Mellon Corporation (LON:0HLQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
114.63
+2.55 (2.28%)
Dec 5, 2025, 5:15 PM BST

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.22114.86112.95114.63114.630.34%284
Dec 4, 2025113.48114.26112.08114.25114.250.48%184
Dec 3, 2025112.13113.70111.32113.70113.700.97%247,093
Dec 2, 2025111.86112.92111.26112.61112.610.35%196
Dec 1, 2025111.50112.47109.08112.21112.21-0.40%635
Nov 28, 2025112.64113.39111.50112.66112.660.93%542
Nov 26, 2025109.54111.63108.59111.62111.622.78%4,991
Nov 25, 2025108.29108.74107.70108.60108.600.72%164
Nov 24, 2025106.51107.85105.55107.83107.830.48%1,847
Nov 21, 2025107.13107.82105.95107.31107.310.65%6,208
Nov 20, 2025108.24109.66106.37106.62106.62-1.30%186
Nov 19, 2025107.71108.89106.88108.02108.021.12%7
Nov 18, 2025106.05107.67105.47106.82106.82-1.07%548
Nov 17, 2025109.71110.75107.95107.97107.97-3.11%582
Nov 14, 2025111.00112.26109.65111.43111.430.04%1,795
Nov 13, 2025112.93112.93111.11111.39111.39-1.55%620
Nov 12, 2025111.81113.58111.61113.14113.141.37%1,081
Nov 11, 2025110.70111.90110.70111.61111.610.27%532
Nov 10, 2025110.95111.33109.35111.31111.312.55%3,758
Nov 7, 2025108.28108.55107.64108.55108.55-0.19%575
Nov 6, 2025108.96109.06107.75108.75108.75-0.10%309
Nov 5, 2025108.30108.94107.36108.86108.860.75%241
Nov 4, 2025107.65108.52106.36108.05108.05-0.18%258
Nov 3, 2025108.97108.97107.11108.24108.241.13%115
Oct 31, 2025106.80107.65106.80107.04107.04-1.00%281
Oct 30, 2025106.88108.54106.51108.12108.120.64%310
Oct 29, 2025108.57108.57107.01107.43107.43-0.96%170
Oct 28, 2025108.03108.87107.74108.47108.470.83%363
Oct 27, 2025108.50108.50107.55107.58107.58-0.61%2,146
Oct 24, 2025108.00108.49106.83108.24107.711.21%743
Oct 23, 2025107.47107.47106.28106.95106.430.18%170
Oct 22, 2025106.21107.55105.51106.76106.23-1.03%150
Oct 21, 2025108.13108.32107.80107.87107.34-0.75%555
Oct 20, 2025106.34108.68106.33108.68108.153.23%378
Oct 17, 2025106.21107.10103.15105.28104.76-2.25%1,449
Oct 16, 2025110.12110.50106.83107.70107.17-0.74%16,672
Oct 15, 2025108.50108.51106.78108.51107.970.67%8,650
Oct 14, 2025106.00108.01105.77107.78107.251.42%2,004
Oct 13, 2025105.64106.59104.84106.27105.751.48%1,703
Oct 10, 2025107.09107.16104.59104.72104.20-1.55%1,234
Oct 9, 2025106.25107.10105.87106.36105.84-0.22%87
Oct 8, 2025107.53107.54105.47106.59106.07-0.41%1,079
Oct 7, 2025107.00107.03106.38107.03106.510.80%283
Oct 6, 2025108.67108.67105.56106.18105.66-0.05%839
Oct 3, 2025107.30107.52105.83106.23105.71-0.16%428
Oct 2, 2025107.14107.80105.87106.40105.88-0.66%1,616
Oct 1, 2025108.55108.95106.96107.11106.58-1.07%3,063
Sep 30, 2025110.03110.52108.23108.27107.74-0.83%56
Sep 29, 2025110.08110.14108.81109.18108.64-0.45%182
Sep 26, 2025109.59109.96109.03109.68109.141.25%298
Sep 25, 2025108.36109.10108.08108.32107.790.44%174
Sep 24, 2025108.97109.42107.84107.84107.31-0.35%845
Sep 23, 2025110.26110.71108.23108.23107.70-0.90%1,766
Sep 22, 2025108.00109.21107.43109.21108.670.05%912
Sep 19, 2025108.50109.18108.20109.15108.620.88%1,219
Sep 18, 2025107.14108.35106.86108.20107.671.27%555
Sep 17, 2025105.88106.98105.64106.85106.321.13%265
Sep 16, 2025107.00107.00104.81105.65105.13-0.57%417
Sep 15, 2025106.85106.85106.10106.26105.74-0.12%913
Sep 12, 2025105.99106.42104.93106.38105.860.82%736
Sep 11, 2025102.00105.53102.00105.52105.001.40%271
Sep 10, 2025104.45104.46102.75104.06103.55-1.29%444
Sep 9, 2025103.89105.74103.71105.42104.901.68%1,512
Sep 8, 2025104.80104.80103.57103.68103.170.40%1,483
Sep 5, 2025105.24105.75103.00103.27102.76-2.20%1,127
Sep 4, 2025106.68106.68104.83105.59105.071.53%888
Sep 3, 2025103.63104.92103.63104.00103.490.10%728
Sep 2, 2025104.50104.82103.45103.90103.39-1.55%2,856
Aug 29, 2025106.26106.30105.05105.53105.01-0.59%1,993
Aug 28, 2025105.59106.24104.75106.16105.640.63%1,741
Aug 27, 2025104.63105.50104.29105.50104.981.70%1,776
Aug 26, 2025102.89103.83102.70103.73103.220.62%1,673
Aug 25, 2025101.40103.60101.40103.09102.58-0.03%1,668
Aug 22, 2025102.64103.13101.79103.13102.621.47%1,312
Aug 21, 2025101.01101.69100.63101.63101.130.61%215
Aug 20, 2025101.07101.2199.67101.01100.52-0.21%2,024
Aug 19, 2025101.23102.07101.04101.22100.720.08%1,452
Aug 18, 2025101.00101.51100.75101.14100.64-0.49%874
Aug 15, 2025103.45103.58101.61101.63101.13-1.67%455
Aug 14, 2025101.20103.95101.20103.36102.852.29%5,448
Aug 13, 2025103.83104.05100.16101.05100.55-3.03%4,137
Aug 12, 2025102.40104.39102.40104.21103.700.86%6,478
Aug 11, 2025103.60103.67102.98103.33102.82-0.41%2,173
Aug 8, 2025103.29103.75102.52103.75103.241.87%2,748
Aug 7, 2025102.76103.36101.77101.85101.35-0.12%6,214
Aug 6, 2025100.77101.98100.75101.98101.480.82%10,038
Aug 5, 2025101.75101.90100.33101.15100.650.15%2,709
Aug 4, 202599.43101.9799.43101.00100.511.59%3,928
Aug 1, 2025103.28103.2898.4299.4298.93-2.09%4,208
Jul 31, 2025102.24102.67101.54101.54101.04-1.33%2,891
Jul 30, 2025102.09102.91101.56102.91102.411.14%4,288
Jul 29, 2025101.25102.02101.07101.75101.251.46%251,042
Jul 28, 2025101.56101.56100.29100.2999.79-0.53%1,271
Jul 25, 202599.94100.8298.88100.82100.330.07%3,532
Jul 24, 202599.94100.8099.45100.7599.732.04%3,260
Jul 23, 2025100.34100.5598.4498.7497.73-0.32%1,193
Jul 22, 202599.3799.3798.1199.0598.050.01%718
Jul 21, 202598.8099.3498.2799.0498.040.45%5,083
Jul 18, 202598.0198.6297.7198.6097.601.15%1,536
Jul 17, 202593.8697.4893.8697.4896.493.10%4,479