LSE
GBp
Old Mutual Limited (OMU.L)
66.40
-1.40
(-2.06%)
At close: November 6 at 4:35:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
66.00
68.00
65.60
67.80
67.80
792,006
Nov 4, 2026
64.20
66.40
63.11
64.40
64.40
39,742
Nov 3, 2026
65.20
65.20
63.43
64.00
64.00
110,318
Nov 2, 2026
63.20
64.21
63.20
64.00
64.00
111,987
Oct 30, 2026
63.80
64.40
62.29
62.60
62.60
272,848
Oct 29, 2026
64.00
64.80
63.40
64.00
64.00
661,258
Oct 28, 2026
65.60
65.60
63.50
63.80
63.80
1,337,038
Oct 27, 2026
63.40
64.40
63.07
63.60
63.60
126,155
Oct 26, 2026
63.80
64.23
62.20
63.20
63.20
235,794
Oct 23, 2026
62.00
63.80
62.00
62.80
62.80
162,040
Oct 22, 2026
63.00
63.60
63.00
63.60
63.60
110,043
Oct 21, 2026
63.20
64.20
62.40
64.00
64.00
251,863
Oct 20, 2026
60.80
63.40
60.80
63.00
63.00
290,538
Oct 19, 2026
61.20
62.40
61.20
62.20
62.20
152,027
Oct 16, 2026
61.60
62.00
61.12
61.60
61.60
530,316
Oct 15, 2026
61.00
61.60
60.80
61.00
61.00
630,294
Oct 14, 2026
60.40
61.60
60.40
61.20
61.20
299,532
Oct 13, 2026
60.20
62.00
60.00
60.60
60.60
528,474
Oct 12, 2026
60.40
62.07
57.80
61.00
61.00
680,550
Oct 9, 2026
59.40
61.20
59.24
60.20
60.20
130,835
Oct 8, 2026
60.20
60.20
57.80
59.20
59.20
202,784
Oct 7, 2026
59.00
60.40
58.17
59.20
59.20
827,570
Oct 6, 2026
60.40
60.80
59.20
59.40
59.40
1,257,220
Oct 5, 2026
60.20
61.00
58.80
59.40
59.40
79,658
Oct 2, 2026
59.20
60.00
58.60
58.60
58.60
4,159,197
Oct 1, 2026
1.8369
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
62.00
62.00
58.28
59.00
59.00
1,005,109
Sep 30, 2026
62.60
63.40
61.16
63.40
63.38
1,597,514
Sep 29, 2026
62.80
64.60
61.60
61.60
61.58
107,224
Sep 28, 2026
63.60
65.00
62.40
62.60
62.58
332,880
Sep 25, 2026
63.80
64.40
62.60
63.40
63.38
388,849
Sep 24, 2026
64.60
64.60
62.00
63.60
63.58
53,173
Sep 23, 2026
65.60
65.60
62.25
63.20
63.18
351,197
Sep 22, 2026
64.00
64.60
63.80
63.80
63.78
218,577
Sep 21, 2026
64.00
65.00
63.76
65.00
64.98
335,820
Sep 18, 2026
64.40
65.20
63.56
63.60
63.58
133,677
Sep 17, 2026
65.60
65.80
63.60
64.80
64.78
228,075
Sep 16, 2026
65.80
65.80
63.20
64.80
64.78
682,661
Sep 15, 2026
61.20
64.60
60.00
64.60
64.58
521,539
Sep 14, 2026
61.40
61.40
59.80
61.20
61.18
212,610
Sep 11, 2026
59.60
60.80
59.28
60.00
59.98
242,184
Sep 10, 2026
60.40
60.80
58.80
58.80
58.78
144,208
Sep 9, 2026
60.80
61.40
59.54
59.80
59.78
71,137
Sep 8, 2026
59.20
63.00
58.78
61.40
61.38
673,226
Sep 7, 2026
59.40
61.01
58.60
60.00
59.98
184,287
Sep 4, 2026
59.40
61.20
59.20
59.60
59.58
136,253
Sep 3, 2026
60.00
60.40
59.00
59.40
59.38
206,231
Sep 2, 2026
59.20
59.60
58.20
59.00
58.98
38,835
Sep 1, 2026
60.00
60.80
58.60
59.40
59.38
365,206
Aug 28, 2026
58.80
60.07
58.40
58.40
58.38
120,118
Aug 27, 2026
58.80
59.20
58.20
58.40
58.38
75,500
Aug 26, 2026
59.20
59.60
58.00
58.00
57.98
363,778
Aug 25, 2026
57.60
58.40
56.80
58.20
58.18
351,040
Aug 24, 2026
58.00
58.40
56.00
57.60
57.58
294,038
Aug 21, 2026
58.00
58.80
57.80
57.80
57.78
235,962
Aug 20, 2026
58.60
60.60
57.80
58.00
57.98
236,161
Aug 19, 2026
58.60
59.60
58.60
58.80
58.78
163,845
Aug 18, 2026
60.80
60.80
58.20
58.20
58.18
97,898
Aug 17, 2026
60.00
60.60
58.60
59.60
59.58
304,744
Aug 14, 2026
59.80
60.40
59.00
59.40
59.38
184,122
Aug 13, 2026
58.00
59.80
58.00
59.60
59.58
177,390
Aug 12, 2026
58.80
59.60
57.80
58.00
57.98
343,329
Aug 11, 2026
59.20
60.20
57.85
58.40
58.38
457,453
Aug 10, 2026
61.60
62.40
59.20
60.20
60.18
27,380
Aug 7, 2026
60.20
60.67
59.00
60.60
60.58
99,967
Aug 6, 2026
59.20
62.00
58.40
58.60
58.58
142,087
Aug 5, 2026
63.20
63.20
60.20
60.20
60.18
22,746
Aug 4, 2026
61.00
62.20
59.65
62.00
61.98
146,747
Aug 3, 2026
60.40
61.40
59.96
60.20
60.18
90,185
Jul 31, 2026
59.60
60.40
59.60
60.40
60.38
99,481
Jul 30, 2026
59.20
60.08
58.80
59.80
59.78
78,313
Jul 29, 2026
60.00
60.80
58.80
59.20
59.18
1,308,499
Jul 28, 2026
58.20
60.93
57.89
60.80
60.78
911,912
Jul 27, 2026
58.00
60.60
57.60
60.60
60.58
962,492
Jul 24, 2026
57.20
58.00
56.00
57.00
56.98
648,671
Jul 23, 2026
58.60
59.20
57.00
57.00
56.98
852,691
Jul 22, 2026
59.20
59.80
58.80
59.20
59.18
124,747
Jul 21, 2026
61.00
61.00
59.20
59.20
59.18
82,329
Jul 20, 2026
60.00
60.40
59.40
60.00
59.98
154,643
Jul 17, 2026
59.00
61.00
59.00
60.80
60.78
213,996
Jul 16, 2026
59.40
60.80
59.40
60.60
60.58
73,524
Jul 15, 2026
60.00
61.40
59.40
60.60
60.58
80,674
Jul 14, 2026
59.40
60.24
58.92
60.00
59.98
187,909
Jul 13, 2026
60.00
60.80
59.60
60.20
60.18
82,282
Jul 10, 2026
60.60
61.00
60.00
61.00
60.98
52,414
Jul 9, 2026
59.60
61.60
59.00
60.20
60.18
72,579
Jul 8, 2026
64.60
67.60
58.40
59.40
59.38
323,329
Jul 7, 2026
64.60
64.60
60.40
60.60
60.58
228,298
Jul 6, 2026
65.60
65.60
58.60
62.00
61.98
199,831
Jul 3, 2026
63.40
63.40
61.80
61.80
61.78
37,416
Jul 2, 2026
61.60
62.60
61.20
61.60
61.58
145,940
Jul 1, 2026
61.00
62.80
60.60
61.20
61.18
164,035
Jun 30, 2026
62.40
62.60
60.55
62.00
61.98
449,736
Jun 29, 2026
59.60
61.40
59.60
61.00
60.98
898,702
Jun 26, 2026
62.80
63.20
60.60
60.80
60.78
43,330
Jun 25, 2026
62.00
62.00
60.64
61.80
61.78
100,328
Jun 24, 2026
61.80
62.60
61.00
61.00
60.98
232,084
Jun 23, 2026
62.00
62.80
61.60
62.00
61.98
68,757
Jun 22, 2026
63.40
64.80
62.64
63.20
63.18
63,768
Jun 19, 2026
62.40
63.40
61.80
63.20
63.18
70,364
Jun 18, 2026
63.20
63.40
62.20
63.00
62.98
142,029
Jun 17, 2026
62.80
64.40
62.80
63.80
63.78
140,469
Jun 16, 2026
62.60
63.60
61.20
62.60
62.58
212,725
Jun 15, 2026
60.20
63.60
60.20
62.40
62.38
271,689
Jun 12, 2026
61.80
62.40
61.20
61.60
61.58
461,358
Jun 11, 2026
59.80
61.09
58.00
60.20
60.18
238,504
Jun 10, 2026
59.40
60.60
58.80
58.80
58.78
353,566
Jun 9, 2026
61.00
61.40
59.00
60.00
59.98
263,534
Jun 8, 2026
56.40
61.00
56.40
60.00
59.98
334,684
Jun 5, 2026
60.00
60.20
58.00
58.00
57.98
241,924
Jun 4, 2026
58.60
59.60
56.80
56.80
56.78
147,021
Jun 3, 2026
57.20
59.00
57.20
58.80
58.78
103,781
Jun 2, 2026
59.40
59.40
58.20
58.40
58.38
111,656
Jun 1, 2026
59.00
60.00
57.60
58.40
58.38
190,256
May 29, 2026
58.60
59.40
58.40
58.80
58.78
114,259
May 28, 2026
58.80
59.40
57.80
58.60
58.58
52,255
May 27, 2026
59.40
60.18
58.48
59.80
59.78
143,137
May 26, 2026
59.00
60.60
58.00
58.80
58.78
728,764
May 22, 2026
62.20
62.20
59.00
59.00
58.98
302,482
May 21, 2026
59.60
64.20
59.60
64.20
64.18
400,009
May 20, 2026
58.60
60.60
58.20
60.60
60.58
254,666
May 19, 2026
57.80
59.00
57.67
58.40
58.38
171,543
May 18, 2026
57.80
59.40
57.27
58.20
58.18
86,892
May 15, 2026
56.60
59.20
56.60
57.20
57.18
95,958
May 14, 2026
56.60
59.60
56.60
57.60
57.58
97,798
May 13, 2026
58.60
59.00
57.40
58.20
58.18
153,411
May 12, 2026
58.60
61.00
57.20
58.60
58.58
354,588
May 11, 2026
58.40
60.00
58.40
59.00
58.98
381,951
May 8, 2026
62.80
62.80
59.60
60.00
59.98
118,332
May 7, 2026
61.80
62.20
59.20
61.00
60.98
852,871
May 6, 2026
61.20
62.20
58.40
60.80
60.78
292,069
May 5, 2026
59.60
62.40
58.87
60.80
60.78
351,235
May 1, 2026
61.80
61.80
59.60
61.60
61.58
46,310
Apr 30, 2026
59.00
60.80
58.20
60.80
60.78
478,968
Apr 29, 2026
60.20
60.60
59.58
59.60
59.58
455,098
Apr 28, 2026
61.20
61.20
59.60
60.20
60.18
660,774
Apr 27, 2026
60.40
61.31
59.60
59.80
59.78
35,598
Apr 24, 2026
61.60
61.60
59.40
60.40
60.38
413,448
Apr 23, 2026
61.00
61.00
60.00
60.40
60.38
1,276,338
Apr 22, 2026
62.20
62.40
60.80
61.80
61.78
531,775
Apr 21, 2026
61.00
62.00
60.86
61.40
61.38
203,776
Apr 20, 2026
64.00
64.00
60.80
60.80
60.78
847,331
Apr 17, 2026
61.60
63.00
60.80
63.00
62.98
500,537
Apr 16, 2026
61.00
62.20
60.51
61.60
61.58
179,383
Apr 15, 2026
61.00
62.02
60.40
60.80
60.78
302,327
Apr 14, 2026
61.20
63.20
60.40
61.80
61.78
71,438
Apr 13, 2026
61.40
63.00
60.40
61.00
60.98
228,319
Apr 10, 2026
62.60
63.40
62.20
63.20
63.18
197,821
Apr 9, 2026
2.5071
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
63.40
64.97
61.80
62.60
62.58
931,409
Apr 8, 2026
63.60
68.40
63.60
66.40
66.36
352,433
Apr 7, 2026
65.40
65.40
61.60
62.80
62.76
283,874
Apr 2, 2026
61.60
64.40
60.80
64.40
64.36
105,990
Apr 1, 2026
63.60
64.16
61.80
63.80
63.76
155,138
Mar 31, 2026
61.80
62.80
60.80
62.00
61.96
212,874
Mar 30, 2026
59.20
62.00
59.20
62.00
61.96
113,859
Mar 27, 2026
59.40
60.80
59.40
60.80
60.76
76,834
Mar 26, 2026
63.00
63.00
59.80
61.80
61.76
129,955
Mar 25, 2026
60.00
62.40
59.80
62.40
62.36
103,911
Mar 24, 2026
61.60
61.60
58.00
58.00
57.96
184,819
Mar 23, 2026
62.00
62.80
58.60
60.80
60.76
174,912
Mar 20, 2026
62.00
62.80
60.00
60.40
60.36
477,451
Mar 19, 2026
60.80
62.00
60.00
61.00
60.96
167,983
Mar 18, 2026
65.80
66.40
60.80
60.80
60.76
420,207
Mar 17, 2026
67.00
67.00
63.80
65.80
65.76
909,292
Mar 16, 2026
64.60
69.80
64.60
69.80
69.75
115,406
Mar 13, 2026
64.80
66.60
63.80
64.60
64.56
119,365
Mar 12, 2026
66.40
67.49
66.00
66.20
66.16
101,236
Mar 11, 2026
68.40
69.20
66.80
67.40
67.36
28,030
Mar 10, 2026
69.20
70.20
68.94
69.60
69.55
82,448
Mar 9, 2026
66.80
68.00
63.54
67.20
67.16
107,210
Mar 6, 2026
68.00
68.00
63.20
65.60
65.56
269,854
Mar 5, 2026
70.60
70.60
67.20
67.20
67.16
80,818
Mar 4, 2026
68.20
71.00
67.80
70.00
69.95
139,496
Mar 3, 2026
73.60
73.80
67.21
67.60
67.55
410,739
Mar 2, 2026
75.20
75.80
74.00
74.00
73.95
251,171
Feb 27, 2026
78.20
78.80
76.38
76.80
76.75
224,515
Feb 26, 2026
78.00
78.40
77.03
77.80
77.75
59,192
Feb 25, 2026
76.40
77.80
75.80
77.00
76.95
308,199
Feb 24, 2026
76.80
77.20
74.40
77.20
77.15
197,926
Feb 23, 2026
74.80
75.80
74.20
75.40
75.35
177,439
Feb 20, 2026
74.40
75.80
73.75
74.20
74.15
70,299
Feb 19, 2026
75.00
76.80
73.20
75.00
74.95
84,939
Feb 18, 2026
74.80
75.40
74.00
74.40
74.35
254,529
Feb 17, 2026
74.00
74.80
73.43
74.40
74.35
48,020
Feb 16, 2026
72.40
74.00
72.20
72.90
72.85
44,746
Feb 13, 2026
73.80
73.80
71.80
71.80
71.75
142,765
Feb 12, 2026
72.80
74.20
72.33
72.80
72.75
283,668
Feb 11, 2026
74.40
74.40
72.20
72.80
72.75
53,142
Feb 10, 2026
73.40
74.20
71.20
73.80
73.75
107,550
Feb 9, 2026
72.00
73.60
72.00
72.80
72.75
97,668
Feb 6, 2026
71.60
72.52
70.60
71.80
71.75
119,063
Feb 5, 2026
72.00
73.40
70.20
71.80
71.75
27,901
Feb 4, 2026
71.60
71.60
69.83
70.00
69.95
99,045
Feb 3, 2026
73.00
73.00
71.40
71.80
71.75
16,548
Feb 2, 2026
69.20
71.80
68.80
71.60
71.55
56,339
Jan 30, 2026
70.00
72.00
70.00
70.20
70.15
193,322
Jan 29, 2026
72.20
73.45
71.20
72.20
72.15
144,704
Jan 28, 2026
69.80
70.60
69.60
70.00
69.95
48,053
Jan 27, 2026
70.00
70.20
68.60
68.80
68.75
132,598
Jan 26, 2026
68.40
69.80
68.20
69.40
69.35
44,280
Jan 23, 2026
69.00
69.76
68.44
69.60
69.55
113,683
Jan 22, 2026
69.40
70.60
68.80
69.60
69.55
205,687
Jan 21, 2026
67.20
68.20
66.80
68.00
67.95
94,135
Jan 20, 2026
66.40
67.60
65.60
67.20
67.16
88,040
Jan 19, 2026
66.00
68.00
65.40
67.00
66.96
65,625
Jan 16, 2026
67.40
67.77
66.40
67.60
67.55
247,772
Jan 15, 2026
67.40
69.00
67.00
68.00
67.95
210,319
Jan 14, 2026
66.00
67.80
66.00
67.80
67.75
331,848
Jan 13, 2026
70.00
70.00
67.00
67.60
67.55
81,275
Jan 12, 2026
70.00
70.00
67.15
69.00
68.95
225,388
Jan 9, 2026
69.40
69.40
67.40
68.40
68.35
70,345
Jan 8, 2026
68.20
68.60
67.40
68.60
68.55
37,748
Jan 7, 2026
70.00
70.00
67.40
69.40
69.35
120,896
Jan 6, 2026
69.40
70.20
68.20
70.20
70.15
208,292
Jan 5, 2026
68.00
68.80
67.20
68.80
68.75
42,251
Jan 2, 2026
66.80
68.80
66.00
68.60
68.55
115,409
Dec 31, 2025
66.00
67.40
65.88
67.40
67.36
144,369
Dec 30, 2025
66.00
66.40
63.20
66.40
66.36
616,687
Dec 29, 2025
65.40
66.00
64.80
66.00
65.96
51,939
Dec 24, 2025
65.80
65.80
64.60
65.40
65.36
58,711
Dec 23, 2025
64.20
65.60
64.20
64.80
64.76
139,687
Dec 22, 2025
65.60
65.60
63.40
64.40
64.36
125,068
Dec 19, 2025
65.80
65.80
64.00
64.80
64.76
352,809
Dec 18, 2025
65.00
65.66
64.20
65.60
65.56
476,811
Dec 17, 2025
63.60
64.20
63.42
63.80
63.76
164,084
Dec 16, 2025
63.00
63.80
60.00
63.00
62.96
350,499
Dec 15, 2025
62.00
64.40
62.00
63.40
63.36
808,134
Dec 12, 2025
62.40
63.58
62.40
62.60
62.56
494,350
Dec 11, 2025
62.20
62.80
61.00
61.80
61.76
379,287
Dec 10, 2025
61.20
62.20
61.00
61.20
61.16
280,726
Dec 9, 2025
61.40
62.40
61.00
62.40
62.36
536,483
Dec 8, 2025
62.40
62.40
60.60
61.00
60.96
81,771
Dec 5, 2025
61.00
62.20
61.00
61.00
60.96
1,187,077
Dec 4, 2025
59.40
61.00
59.40
60.20
60.16
121,285
Dec 3, 2025
61.20
61.40
60.40
60.60
60.56
36,503
Dec 2, 2025
61.60
62.20
60.50
60.80
60.76
65,240
Dec 1, 2025
60.20
61.60
60.00
60.80
60.76
27,598
Nov 28, 2025
62.60
62.60
60.20
61.00
60.96
134,670
Nov 27, 2025
62.60
62.85
60.80
60.80
60.76
93,045
Nov 26, 2025
63.00
63.00
61.40
62.00
61.96
229,125
Nov 25, 2025
60.40
62.36
60.20
61.60
61.56
235,387
Nov 24, 2025
57.60
61.20
57.60
59.00
58.96
532,144
Nov 21, 2025
59.60
59.60
58.00
59.40
59.36
182,489
Nov 20, 2025
61.00
62.20
59.95
61.80
61.76
103,349
Nov 19, 2025
58.80
61.20
58.80
61.00
60.96
167,489
Nov 18, 2025
62.00
62.00
59.55
60.60
60.56
201,686
Nov 17, 2025
59.80
62.00
59.56
62.00
61.96
322,836
Nov 14, 2025
60.00
60.80
58.40
58.40
58.36
196,956
Nov 13, 2025
60.00
63.40
60.00
62.20
62.16
908,572
Nov 12, 2025
59.00
61.00
58.24
60.00
59.96
308,886
Nov 11, 2025
58.60
59.40
58.40
59.00
58.96
54,966
Nov 10, 2025
59.40
59.40
58.20
58.20
58.16
212,914
Nov 7, 2025
59.00
59.40
58.28
59.40
59.36
32,239
Nov 6, 2025
59.00
59.60
58.40
58.40
58.36
43,231
