LON:0HAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.40	51.52	49.39	49.66	49.66	-1.59%	607,994
May 29, 2026	50.10	51.00	49.21	50.46	50.46	0.64%	789,854
May 28, 2026	50.31	50.30	49.15	50.14	50.14	-0.12%	5,262,800
May 27, 2026	50.20	50.52	49.99	50.20	50.20	0.50%	159,152
May 26, 2026	50.28	50.64	49.93	49.95	49.95	-0.66%	2,296
May 25, 2026	49.80	50.48	49.71	50.28	50.28	1.85%	58,863
May 22, 2026	49.83	50.82	49.00	49.37	49.37	-1.25%	50,103
May 21, 2026	50.20	50.56	49.81	49.99	49.99	-0.89%	53,217
May 20, 2026	49.60	50.64	48.66	50.44	50.44	0.64%	2,625,407
May 19, 2026	50.06	51.14	49.69	50.12	50.12	0.08%	116,006
May 18, 2026	50.10	50.54	49.44	50.08	50.08	-0.40%	500,985
May 15, 2026	51.40	51.78	50.28	50.28	50.28	-2.78%	423,788
May 14, 2026	51.04	51.80	51.04	51.72	51.72	1.65%	398,960
May 13, 2026	50.80	51.18	50.40	50.88	50.88	0.08%	1,240
May 12, 2026	50.71	51.86	50.32	50.84	50.84	-0.20%	1,009,624
May 11, 2026	50.06	51.14	49.76	50.94	50.94	1.35%	1,350,523
May 8, 2026	51.02	52.02	50.04	50.26	50.26	-1.10%	421
May 7, 2026	52.20	52.14	47.80	50.82	50.82	-4.40%	196,681
May 6, 2026	50.88	53.26	51.44	53.16	53.16	4.85%	1,521,491
May 5, 2026	49.45	50.86	49.45	50.70	50.70	3.47%	1,430,120
May 4, 2026	50.48	50.60	48.87	49.00	49.00	-2.06%	1,200,838
Apr 30, 2026	49.40	50.34	48.18	50.03	50.03	1.23%	3,832,496
Apr 29, 2026	49.80	50.82	49.21	49.42	49.42	-0.38%	2,001,744
Apr 28, 2026	49.55	50.20	49.54	49.61	49.61	0.10%	82,996
Apr 27, 2026	52.10	52.32	51.60	51.66	49.56	-0.23%	588
Apr 24, 2026	52.31	53.28	51.22	51.78	49.68	-1.06%	8,774
Apr 23, 2026	51.51	52.80	51.56	52.34	50.21	1.74%	37,519
Apr 22, 2026	52.16	52.68	51.36	51.44	49.35	-1.46%	4,387,886
Apr 21, 2026	52.20	53.58	52.16	52.20	50.08	0.50%	11,199
Apr 20, 2026	51.93	52.52	51.78	51.94	49.83	-1.10%	2,168,573
Apr 17, 2026	51.51	53.02	51.46	52.52	50.39	-	11,440
Apr 16, 2026	52.20	52.88	52.38	52.52	50.39	0.65%	1,186,564
Apr 15, 2026	52.69	52.70	52.16	52.18	50.06	-0.95%	706,448
Apr 14, 2026	52.31	52.68	52.00	52.68	50.54	1.19%	2,330,924
Apr 13, 2026	52.10	52.24	51.76	52.06	49.94	-0.99%	1,571,288
Apr 10, 2026	53.01	54.04	51.94	52.58	50.44	-0.27%	173,586
Apr 9, 2026	52.60	53.40	52.56	52.72	50.58	0.11%	1,134,694
Apr 8, 2026	51.80	52.92	51.64	52.66	50.52	4.73%	3,358
Apr 7, 2026	49.91	51.00	50.08	50.28	48.24	-0.48%	157,083
Apr 2, 2026	50.12	50.52	48.96	50.52	48.47	-0.79%	354,294
Apr 1, 2026	50.10	51.06	50.48	50.92	48.85	3.06%	3,837
Mar 31, 2026	49.00	49.84	48.05	49.41	47.40	1.19%	29,637
Mar 30, 2026	49.11	49.26	48.80	48.83	46.85	-0.45%	404,443
Mar 27, 2026	49.13	50.32	48.43	49.05	47.06	-0.47%	104,582
Mar 26, 2026	50.10	50.92	49.19	49.28	47.28	-1.60%	3,647
Mar 25, 2026	50.16	50.28	49.81	50.08	48.05	1.58%	619,859
Mar 24, 2026	49.20	49.63	48.05	49.30	47.30	-0.48%	252,511
Mar 23, 2026	48.31	50.16	47.34	49.54	47.53	1.45%	362,908
Mar 20, 2026	49.76	50.24	48.64	48.83	46.85	-1.23%	117,084
Mar 19, 2026	50.46	51.22	49.21	49.44	47.43	-2.64%	66,534