LON:0HAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.97%	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
Mar 18, 2026	50.80	51.06	50.40	50.78	48.72	0.71%	144,749
Mar 17, 2026	50.31	51.24	49.25	50.42	48.37	0.20%	8,237
Mar 16, 2026	49.80	50.48	49.70	50.32	48.28	1.00%	605,538
Mar 13, 2026	49.51	50.10	48.87	49.82	47.80	0.50%	68,920
Mar 12, 2026	49.20	50.92	49.10	49.57	47.56	0.82%	18,175
Mar 11, 2026	49.20	49.27	48.64	49.17	47.17	0.32%	599,473
Mar 10, 2026	49.00	49.53	48.93	49.01	47.02	1.83%	139,989
Mar 9, 2026	48.54	48.24	46.50	48.13	46.17	-1.70%	755,823
Mar 6, 2026	49.41	49.80	47.76	48.96	46.97	-0.81%	143,777
Mar 5, 2026	50.20	50.64	49.30	49.36	47.35	-2.02%	1,710,747
Mar 4, 2026	50.48	51.12	49.55	50.38	48.33	-0.83%	111,255
Mar 3, 2026	51.91	51.86	50.24	50.80	48.74	-1.93%	408,807
Mar 2, 2026	51.80	52.04	51.16	51.80	49.70	-1.67%	6,319
Feb 27, 2026	50.90	53.14	50.32	52.68	50.54	0.96%	348,167
Feb 26, 2026	51.62	52.90	50.70	52.18	50.06	1.72%	49,784