Hexagon AB (publ) (LON:0GRX)
London · Delayed Price · Currency is GBP · Price in SEK 105.88
-3.10 (-2.84%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.95 | 107.30 | 105.30 | 105.88 | 105.88 | -2.84% | 321,861 |
| Jul 31, 2025 | 109.25 | 110.05 | 107.95 | 108.98 | 108.98 | -0.57% | 293,618 |
| Jul 30, 2025 | 108.85 | 110.40 | 108.75 | 109.60 | 109.60 | -0.56% | 1,603,169 |
| Jul 29, 2025 | 111.20 | 112.30 | 108.75 | 110.21 | 110.21 | -1.51% | 268,732 |
| Jul 28, 2025 | 114.50 | 114.50 | 110.65 | 111.90 | 111.90 | 1.37% | 426,933 |
| Jul 25, 2025 | 106.28 | 112.80 | 104.20 | 110.39 | 110.39 | 5.96% | 1,181,998 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.48 | 104.18 | 104.18 | 0.56% | 6,952,800 |
| Jul 23, 2025 | 103.00 | 104.35 | 102.80 | 103.60 | 103.60 | 2.05% | 256,143 |
| Jul 22, 2025 | 102.70 | 102.90 | 101.28 | 101.53 | 101.53 | -1.36% | 3,192,990 |
| Jul 21, 2025 | 103.20 | 103.30 | 102.53 | 102.93 | 102.93 | -0.98% | 2,198,817 |
| Jul 18, 2025 | 103.23 | 104.65 | 102.48 | 103.94 | 103.94 | 2.88% | 715,135 |
| Jul 17, 2025 | 100.70 | 102.63 | 100.40 | 101.03 | 101.03 | 1.67% | 2,026,647 |
| Jul 16, 2025 | 98.64 | 100.23 | 98.24 | 99.37 | 99.37 | -0.15% | 272,956 |
| Jul 15, 2025 | 98.52 | 99.68 | 98.50 | 99.52 | 99.52 | 1.72% | 203,093 |
| Jul 14, 2025 | 97.88 | 98.22 | 97.56 | 97.84 | 97.84 | -1.27% | 79,848 |
| Jul 11, 2025 | 99.17 | 99.39 | 98.62 | 99.10 | 99.10 | -0.48% | 689,548 |
| Jul 10, 2025 | 98.32 | 100.73 | 97.80 | 99.58 | 99.58 | 2.26% | 564,255 |
| Jul 9, 2025 | 96.20 | 97.74 | 95.35 | 97.38 | 97.38 | 1.86% | 1,046,478 |
| Jul 8, 2025 | 96.04 | 96.30 | 94.92 | 95.60 | 95.60 | 0.13% | 516,192 |
| Jul 7, 2025 | 95.27 | 95.80 | 94.94 | 95.48 | 95.48 | 1.22% | 3,460,699 |
| Jul 4, 2025 | 94.88 | 95.50 | 94.20 | 94.32 | 94.32 | -1.95% | 199,259 |
| Jul 3, 2025 | 96.32 | 96.76 | 95.64 | 96.20 | 96.20 | 0.74% | 146,427 |
| Jul 2, 2025 | 94.84 | 96.46 | 94.21 | 95.49 | 95.49 | 2.08% | 218,936 |
| Jul 1, 2025 | 95.00 | 95.08 | 92.82 | 93.54 | 93.54 | -1.92% | 337,714 |
| Jun 30, 2025 | 96.80 | 96.90 | 94.62 | 95.38 | 95.38 | -0.01% | 3,222,185 |
| Jun 27, 2025 | 94.10 | 96.14 | 94.10 | 95.39 | 95.39 | 2.33% | 137,791 |
| Jun 26, 2025 | 93.58 | 93.66 | 92.36 | 93.21 | 93.21 | -0.20% | 145,021 |
| Jun 25, 2025 | 93.82 | 94.18 | 93.10 | 93.40 | 93.40 | -0.32% | 858,401 |
| Jun 24, 2025 | 94.70 | 95.10 | 93.08 | 93.70 | 93.70 | 2.04% | 6,544,554 |
| Jun 23, 2025 | 91.16 | 92.76 | 90.98 | 91.83 | 91.83 | -0.30% | 1,799,190 |
| Jun 19, 2025 | 91.90 | 92.82 | 90.76 | 92.10 | 92.10 | -1.65% | 513,731 |
| Jun 18, 2025 | 94.80 | 95.16 | 92.78 | 93.65 | 93.65 | 1.10% | 511,564 |
| Jun 17, 2025 | 93.08 | 94.58 | 92.12 | 92.62 | 92.62 | -0.03% | 3,635,279 |
| Jun 16, 2025 | 92.52 | 93.82 | 92.06 | 92.65 | 92.65 | -0.06% | 1,260,325 |
| Jun 13, 2025 | 93.38 | 93.68 | 92.04 | 92.71 | 92.71 | -4.16% | 17,383,080 |
| Jun 12, 2025 | 97.22 | 98.14 | 95.50 | 96.73 | 96.73 | -1.56% | 360,651 |
| Jun 11, 2025 | 98.50 | 99.06 | 97.86 | 98.27 | 98.27 | 0.52% | 145,549 |
| Jun 10, 2025 | 97.18 | 98.52 | 97.18 | 97.75 | 97.75 | 0.30% | 224,436 |
| Jun 9, 2025 | 97.40 | 97.60 | 96.98 | 97.46 | 97.46 | -0.60% | 1,271,671 |
| Jun 5, 2025 | 98.00 | 98.66 | 96.88 | 98.05 | 98.05 | 1.05% | 3,545,356 |
| Jun 4, 2025 | 96.72 | 97.70 | 96.62 | 97.03 | 97.03 | 2.55% | 314,906 |
| Jun 3, 2025 | 95.62 | 95.80 | 94.04 | 94.61 | 94.61 | -0.69% | 425,596 |
| Jun 2, 2025 | 95.37 | 95.68 | 94.24 | 95.27 | 95.27 | -2.25% | 781,795 |
| May 30, 2025 | 96.78 | 97.88 | 96.00 | 97.45 | 97.45 | -1.05% | 2,295,810 |
| May 28, 2025 | 97.97 | 98.58 | 97.44 | 98.49 | 98.49 | 0.52% | 2,413,251 |
| May 27, 2025 | 97.20 | 98.46 | 97.20 | 97.98 | 97.98 | 0.02% | 94,628 |
| May 26, 2025 | 98.00 | 98.14 | 97.06 | 97.96 | 97.96 | 2.75% | 603,993 |
| May 23, 2025 | 97.18 | 99.12 | 93.62 | 95.34 | 95.34 | -1.02% | 254,121 |
| May 22, 2025 | 96.70 | 96.96 | 95.44 | 96.32 | 96.32 | -0.77% | 3,192,481 |
| May 21, 2025 | 96.98 | 97.66 | 96.14 | 97.07 | 97.07 | -0.61% | 8,172,576 |