Skip to main content
The Bank of New York Mellon Corporation (LON:0HLQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
134.14
+0.07 (0.05%)
Apr 28, 2026, 5:15 PM GMT

LON:0HLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.69136.25132.69133.99133.99-0.06%176
Apr 27, 2026132.32136.24129.47134.07134.07-0.39%906
Apr 24, 2026138.75138.75132.00134.59134.060.54%105
Apr 23, 2026135.00138.75133.87133.87133.34-1.93%122
Apr 22, 2026140.78145.00136.50136.50135.96-1.41%866
Apr 21, 2026135.37140.95132.00138.45137.902.09%322
Apr 20, 2026134.00137.45131.00135.61135.08-0.51%1,046
Apr 17, 2026134.87138.00134.87136.30135.761.09%3,885
Apr 16, 2026133.76135.77130.50134.83134.302.33%7,121
Apr 15, 2026134.44134.44130.06131.76131.240.94%7,095
Apr 14, 2026127.83134.59127.28130.53130.022.52%2,141
Apr 13, 2026122.08128.20122.08127.32126.82-0.37%277
Apr 10, 2026129.00130.00127.25127.79127.29-0.59%96
Apr 9, 2026127.95128.59123.47128.55128.040.23%513
Apr 8, 2026126.51128.98125.50128.26127.752.70%2,152
Apr 7, 2026124.12124.89121.52124.89124.402.57%2,386
Apr 2, 2026120.07121.77115.96121.76121.280.12%302
Apr 1, 2026118.63121.74116.44121.61121.132.96%250
Mar 31, 2026118.08118.11113.80118.11117.642.86%45
Mar 30, 2026115.25116.61113.00114.83114.38-0.04%6,551
Mar 27, 2026115.49119.00113.66114.88114.43-1.84%85
Mar 26, 2026119.49119.49112.51117.03116.57-0.65%43
Mar 25, 2026119.82119.82117.44117.80117.34-0.83%112
Mar 24, 2026119.18119.18114.65118.79118.321.62%1,096
Mar 23, 2026114.94118.00112.07116.90116.442.42%228
Mar 20, 2026114.84115.75111.77114.14113.69-0.17%186
Mar 19, 2026111.80114.71111.80114.33113.88-0.39%545
Mar 18, 2026118.44118.44110.35114.78114.33-1.52%2,409
Mar 17, 2026116.99117.80115.44116.55116.090.69%286
Mar 16, 2026118.26118.26115.72115.75115.29-0.27%54
Mar 13, 2026117.12118.87116.06116.06115.60-0.45%67
Mar 12, 2026114.55116.99114.55116.58116.120.60%4,026
Mar 11, 2026114.69116.57113.69115.89115.43-0.22%108
Mar 10, 2026116.00117.02113.93116.14115.682.21%596
Mar 9, 2026115.66115.66112.00113.63113.18-0.89%341
Mar 6, 2026117.35117.35112.14114.65114.20-1.04%352
Mar 5, 2026117.44118.98115.69115.86115.40-2.35%83
Mar 4, 2026117.50119.10117.50118.65118.180.03%465
Mar 3, 2026118.63118.73115.27118.61118.14-1.03%500
Mar 2, 2026118.40120.44115.78119.85119.381.40%1,972
Feb 27, 2026120.97121.86117.01118.19117.72-2.51%461
Feb 26, 2026121.03123.01119.22121.23120.751.35%1,455
Feb 25, 2026117.48119.85115.97119.62119.152.26%241
Feb 24, 2026114.50117.24114.50116.98116.520.92%1,430
Feb 23, 2026116.42119.24114.18115.91115.45-2.05%606
Feb 20, 2026117.57119.34116.05118.33117.861.26%401
Feb 19, 2026118.72121.03116.67116.86116.40-2.18%2,367
Feb 18, 2026117.62120.40117.62119.47119.000.37%407
Feb 17, 2026117.73120.00116.57119.02118.551.21%239
Feb 13, 2026115.42117.75112.75117.60117.141.74%6,944
Feb 12, 2026122.03123.48114.41115.59115.13-6.01%2,720
Feb 11, 2026127.77127.77122.46122.98122.50-0.67%545
Feb 10, 2026127.50128.88123.46123.81123.32-2.50%348
Feb 9, 2026124.32126.98122.86126.98126.482.53%1,060
Feb 6, 2026120.51123.99120.51123.85123.363.29%2,691
Feb 5, 2026119.98122.15119.22119.90119.43-0.83%790
Feb 4, 2026118.37121.82118.00120.90120.422.60%1,709
Feb 3, 2026122.82122.85117.84117.84117.38-3.06%1,347
Feb 2, 2026117.89121.62117.89121.56121.081.27%3,400
Jan 30, 2026120.25122.67119.13120.03119.56-0.11%1,290
Jan 29, 2026118.90120.82118.31120.16119.691.78%373
Jan 28, 2026119.91120.05118.06118.06117.60-0.61%219
Jan 27, 2026119.00120.09118.76118.79118.32-0.21%187
Jan 26, 2026116.00119.09116.00119.04118.570.76%2,115
Jan 23, 2026120.09121.20117.83118.14117.67-1.80%4,593
Jan 22, 2026120.66121.55119.41120.31119.300.41%1,121
Jan 21, 2026120.94121.73119.19119.81118.81-0.01%916
Jan 20, 2026119.63121.99117.84119.82118.83-2.25%2,638
Jan 16, 2026124.11125.20121.56122.58121.56-1.72%140
Jan 15, 2026124.61125.85123.97124.73123.690.38%848
Jan 14, 2026123.54124.77122.32124.26123.231.52%841
Jan 13, 2026120.66122.51116.47122.40121.382.75%768
Jan 12, 2026119.50119.93118.25119.12118.13-0.96%338
Jan 9, 2026119.76120.69119.76120.28119.28-0.16%1,999
Jan 8, 2026119.77121.20119.77120.47119.470.02%37
Jan 7, 2026121.31123.31120.22120.45119.45-0.76%512
Jan 6, 2026121.24122.58120.34121.38120.37-0.68%354
Jan 5, 2026117.39122.21116.37122.21121.195.25%3,772
Jan 2, 2026116.01117.83115.44116.11115.14-0.45%143
Dec 31, 2025117.08117.08116.37116.63115.66-0.15%592
Dec 30, 2025118.56118.56116.58116.81115.84-0.42%414
Dec 29, 2025117.26118.40116.65117.30116.32-0.77%560
Dec 24, 2025117.63118.41116.96118.22117.230.52%426
Dec 23, 2025118.08118.52117.20117.60116.620.48%6,796
Dec 22, 2025116.85117.13115.61117.04116.071.29%601
Dec 19, 2025115.53116.00114.00115.55114.591.17%743
Dec 18, 2025113.00115.19113.00114.21113.260.38%317
Dec 17, 2025114.09115.95113.60113.78112.83-0.43%233
Dec 16, 2025116.25117.10114.23114.27113.32-2.24%1,306
Dec 15, 2025116.94119.00116.52116.89115.91-0.34%6,571
Dec 12, 2025118.76119.99116.90117.28116.31-1.40%541
Dec 11, 2025117.70119.16117.44118.94117.951.53%463
Dec 10, 2025116.26117.15115.20117.15116.171.28%228
Dec 9, 2025114.45117.15113.56115.67114.711.45%420
Dec 8, 2025113.81114.91113.77114.02113.07-0.59%961
Dec 5, 2025114.22114.91112.95114.70113.750.40%340
Dec 4, 2025113.48114.26112.08114.25113.290.48%184
Dec 3, 2025112.13113.70111.32113.70112.750.97%247,093
Dec 2, 2025111.86112.92111.26112.61111.670.35%196
Dec 1, 2025111.50112.47109.08112.21111.28-0.40%635