LON:0HAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	44.40	44.45	43.65	43.89	43.89	-0.87%	7,778
Sep 1, 2026	44.35	44.59	44.11	44.27	44.27	-0.40%	205,057
Aug 31, 2026	44.10	44.48	43.25	44.45	44.45	0.76%	175,210
Aug 28, 2026	44.25	44.51	43.80	44.12	44.12	0.33%	96,907
Aug 27, 2026	45.71	45.76	43.44	43.97	43.97	-3.72%	4,174
Aug 26, 2026	46.26	46.38	45.67	45.67	45.67	-1.04%	823,491
Aug 25, 2026	46.02	46.41	46.00	46.15	46.15	0.54%	316,297
Aug 24, 2026	46.13	46.55	45.82	45.90	45.90	-1.92%	1,845,504
Aug 21, 2026	46.58	46.92	46.18	46.80	46.80	0.82%	1,603,790
Aug 20, 2026	46.76	46.86	46.11	46.42	46.42	-0.60%	14,398
Aug 19, 2026	47.00	47.01	45.92	46.70	46.70	0.06%	1,455
Aug 18, 2026	47.46	47.63	46.65	46.67	46.67	-1.25%	1,395
Aug 17, 2026	47.76	47.83	47.20	47.26	47.26	-0.69%	720
Aug 14, 2026	47.58	47.79	47.15	47.59	47.59	0.19%	146,628
Aug 13, 2026	47.66	47.79	47.34	47.50	47.50	-0.23%	3,791
Aug 12, 2026	47.44	48.05	47.56	47.61	47.61	0.59%	25,762
Aug 11, 2026	48.22	48.70	47.33	47.33	47.33	-1.83%	104,169
Aug 10, 2026	48.71	48.71	48.10	48.21	48.21	-1.11%	149
Aug 7, 2026	49.11	49.20	48.07	48.75	48.75	-0.73%	600,237
Aug 6, 2026	49.06	49.28	48.83	49.11	49.11	1.07%	374
Aug 5, 2026	49.34	49.53	48.56	48.59	48.59	-1.50%	4,517
Aug 4, 2026	49.51	49.62	49.17	49.33	49.33	0.16%	6,327
Aug 3, 2026	48.71	50.40	49.02	49.25	49.25	1.00%	1,550
Jul 31, 2026	49.44	49.33	48.32	48.76	48.76	-1.57%	59,587
Jul 30, 2026	46.36	49.71	46.78	49.54	49.54	7.23%	677,125
Jul 29, 2026	46.52	46.76	46.09	46.20	46.20	-0.71%	168,957
Jul 28, 2026	47.12	47.49	46.39	46.53	46.53	-2.90%	123,480
Jul 27, 2026	47.54	48.07	47.11	47.92	47.92	0.91%	18,591
Jul 24, 2026	47.35	47.95	47.38	47.49	47.49	-1.66%	68
Jul 23, 2026	48.29	48.47	47.60	48.29	48.29	0.81%	77,353
Jul 22, 2026	47.80	48.31	47.76	47.90	47.90	0.23%	1,592,783
Jul 21, 2026	48.10	48.11	47.65	47.79	47.79	-0.65%	17,959
Jul 20, 2026	47.78	48.39	47.57	48.11	48.11	0.64%	188
Jul 17, 2026	47.99	47.99	46.80	47.80	47.80	-0.25%	81,750
Jul 16, 2026	47.93	48.38	47.74	47.92	47.92	-0.21%	347,055
Jul 15, 2026	47.20	48.09	47.03	48.02	48.02	3.03%	3,756
Jul 14, 2026	46.84	47.29	46.44	46.61	46.61	0.45%	290,091
Jul 13, 2026	46.60	46.86	45.47	46.40	46.40	-0.34%	709,731
Jul 10, 2026	46.51	46.90	46.46	46.56	46.56	0.34%	191,367
Jul 9, 2026	46.00	46.61	46.20	46.40	46.40	0.89%	911,013
Jul 8, 2026	46.80	46.61	45.62	45.99	45.99	-2.09%	1,722
Jul 7, 2026	47.74	48.42	46.90	46.97	46.97	-1.86%	664,553
Jul 6, 2026	48.00	48.31	47.73	47.86	47.86	-0.87%	972
Jul 3, 2026	47.76	48.73	47.81	48.28	48.28	1.03%	329,791
Jul 2, 2026	47.42	47.90	46.60	47.79	47.79	0.25%	3,312
Jul 1, 2026	48.85	49.64	47.58	47.67	47.67	-1.97%	70,534
Jun 30, 2026	49.02	49.16	48.42	48.63	48.63	0.19%	250,998
Jun 29, 2026	49.80	49.75	48.31	48.54	48.54	-3.42%	1,924
Jun 26, 2026	50.60	50.32	49.21	50.26	50.26	-0.04%	43,427
Jun 25, 2026	49.80	50.50	49.60	50.28	50.28	0.66%	33,133