Skip to main content
Aon plc (LON:0XHL)
London flag London · Delayed Price · Currency is GBP · Price in USD
343.23
-3.34 (-0.96%)
At close: Dec 5, 2025

Aon plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025346.82350.28340.76343.23343.23-0.96%417
Dec 4, 2025344.33346.72340.32346.57346.571.13%1,687
Dec 3, 2025344.92350.05342.70342.70342.70-1.23%386
Dec 2, 2025352.05354.29346.97346.97346.97-1.95%290
Dec 1, 2025352.83355.96350.51353.86353.86-0.02%147
Nov 28, 2025352.61355.50351.27353.92353.920.35%700
Nov 26, 2025351.84353.00346.40352.67352.670.61%266
Nov 25, 2025345.57353.00345.57350.53350.531.63%1,988
Nov 24, 2025347.06348.92342.26344.90344.90-0.96%121
Nov 21, 2025340.91349.85340.91348.25348.250.70%339
Nov 20, 2025343.97345.83339.04345.83345.830.03%212
Nov 19, 2025343.09353.00339.34345.72345.72-0.83%1,643
Nov 18, 2025346.87353.00346.87348.60348.60-0.43%201
Nov 17, 2025351.47352.31347.94350.10350.10-0.04%8
Nov 14, 2025348.16353.44345.62350.25350.25-0.40%224
Nov 13, 2025351.15352.76346.79351.64351.640.67%7,965
Nov 12, 2025354.99354.99345.98349.31349.31-0.21%1,974
Nov 11, 2025346.74350.03345.00350.03350.031.41%52
Nov 10, 2025345.34346.13342.73345.16345.160.30%47
Nov 7, 2025344.21347.57339.04344.14344.140.94%288
Nov 6, 2025339.82343.51339.51340.95340.95-0.75%156
Nov 5, 2025344.76346.31343.15343.53343.530.67%6,253
Nov 4, 2025340.11342.31338.72341.26341.261.24%1,933
Nov 3, 2025338.49339.69331.96337.09337.09-0.52%178
Oct 31, 2025328.34349.00328.34338.85338.113.06%2,829
Oct 30, 2025327.28330.32327.25328.79328.071.08%288
Oct 29, 2025327.66330.44325.29325.29324.57-1.71%2,679
Oct 28, 2025333.09336.00330.96330.96330.23-1.90%343
Oct 27, 2025337.59338.64335.12337.38336.64-0.19%502
Oct 24, 2025340.50343.06338.03338.03337.29-1.15%303
Oct 23, 2025343.00343.97338.79341.95341.200.13%382
Oct 22, 2025342.45344.15340.56341.52340.76-0.75%684
Oct 21, 2025341.62346.00341.62344.11343.35-0.11%116
Oct 20, 2025346.80347.50341.26344.49343.73-0.86%404
Oct 17, 2025345.94347.68343.01347.48346.721.88%229
Oct 16, 2025348.00349.71338.21341.06340.31-4.77%950
Oct 15, 2025357.34359.96355.16358.14357.350.53%323
Oct 14, 2025353.78357.48353.29356.25355.460.35%839
Oct 13, 2025356.81359.03352.50354.99354.21-1.57%117
Oct 10, 2025362.95363.56359.66360.64359.85-0.66%215
Oct 9, 2025365.60366.61363.04363.04362.24-1.23%404
Oct 8, 2025366.01369.46364.95367.57366.760.10%209
Oct 7, 2025366.25368.53364.72367.21366.401.02%326
Oct 6, 2025363.31365.59362.91363.51362.71-0.58%175
Oct 3, 2025358.49365.64356.62365.64364.841.56%778
Oct 2, 2025358.09361.88355.12360.01359.221.13%166
Oct 1, 2025355.23356.39353.69356.00355.220.10%12,400
Sep 30, 2025352.39355.87352.21355.64354.850.26%1,717
Sep 29, 2025357.61357.61352.62354.73353.95-0.55%111
Sep 26, 2025354.86357.99351.70356.68355.901.89%130
Sep 25, 2025354.60357.22350.06350.06349.29-1.62%298
Sep 24, 2025353.87355.81352.37355.81355.031.43%845
Sep 23, 2025355.25356.66349.36350.80350.03-0.42%262
Sep 22, 2025351.32352.44349.21352.27351.500.53%833
Sep 19, 2025350.75355.32349.38350.42349.65-1.83%933
Sep 18, 2025355.01357.61355.01356.96356.17-0.90%282
Sep 17, 2025357.97361.04357.27360.20359.410.35%155
Sep 16, 2025363.79367.91357.61358.95358.16-3.23%153
Sep 15, 2025371.00373.31370.83370.94370.12-0.05%361
Sep 12, 2025375.00375.00368.25371.14370.320.12%37
Sep 11, 2025365.34370.68365.08370.68369.862.27%92
Sep 10, 2025364.78365.81361.67362.47361.67-1.97%154
Sep 9, 2025370.19370.28367.01369.76368.951.01%119
Sep 8, 2025365.91370.19365.91366.07365.27-0.76%56
Sep 5, 2025372.91375.52368.86368.86368.05-0.63%277
Sep 4, 2025375.49375.49371.21371.21370.39-0.44%597
Sep 3, 2025370.10374.08370.10372.87372.050.40%220
Sep 2, 2025366.44371.40366.30371.40370.581.21%497
Aug 29, 2025368.42369.06366.97366.97366.160.34%321
Aug 28, 2025367.77368.15364.15365.72364.92-0.96%161
Aug 27, 2025368.78371.35368.25369.26368.450.49%418
Aug 26, 2025370.48371.98367.30367.47366.66-1.57%169
Aug 25, 2025375.00376.34372.99373.32372.50-0.79%110
Aug 22, 2025377.45378.09375.01376.30375.470.29%269
Aug 21, 2025374.00376.12371.25375.23374.410.55%7,601
Aug 20, 2025370.88378.25370.88373.19372.370.61%323
Aug 19, 2025367.63370.94365.25370.94370.120.59%126
Aug 18, 2025365.00369.40364.57368.77367.96-190
Aug 15, 2025366.52370.38366.52368.79367.980.69%14
Aug 14, 2025368.52374.35366.25366.25365.44-1.03%567
Aug 13, 2025364.32370.43363.95370.06369.251.78%379
Aug 12, 2025368.56369.05361.56363.59362.79-1.15%123
Aug 11, 2025366.95369.88364.99367.82367.010.48%382
Aug 8, 2025367.00367.63363.80366.05365.250.82%574
Aug 7, 2025364.76366.31361.83363.07362.270.14%692
Aug 6, 2025363.54364.20358.93362.56361.76-0.10%26
Aug 5, 2025360.45363.59359.82362.90362.101.64%225
Aug 4, 2025355.96357.06352.68357.06356.271.33%179
Aug 1, 2025356.94356.94351.05352.39351.61-1.82%2,336
Jul 31, 2025352.91359.99352.35358.91357.380.76%248
Jul 30, 2025359.00359.00355.00356.22354.701.15%230
Jul 29, 2025360.83368.95352.18352.18350.67-4.69%939
Jul 28, 2025362.34373.21362.34369.51367.93-1.55%344
Jul 25, 2025368.50380.78360.05375.34373.745.09%3,689
Jul 24, 2025357.17359.14355.44357.15355.630.73%43
Jul 23, 2025361.00361.00351.57354.56353.040.32%168
Jul 22, 2025354.95355.80351.14353.42351.91-0.38%49
Jul 21, 2025354.32355.95354.32354.78353.27-0.84%139
Jul 18, 2025355.23357.83353.12357.79356.261.16%200
Jul 17, 2025353.13355.48351.95353.69352.180.60%328