LON:0HB4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.01	20.26	18.61	20.26	20.26	7.42%	4,062,723
May 29, 2026	18.85	19.21	18.40	18.86	18.86	1.12%	175,931
May 28, 2026	19.68	20.06	18.43	18.65	18.65	-5.71%	149,411
May 27, 2026	20.12	20.54	19.74	19.78	19.78	-1.64%	68,559
May 26, 2026	20.53	20.59	20.31	20.38	20.11	-0.97%	19,108
May 25, 2026	20.47	20.65	20.38	20.58	20.31	1.08%	1,240,155
May 22, 2026	20.14	20.58	19.66	20.36	20.09	1.52%	3,092,394
May 21, 2026	20.24	20.33	19.86	20.06	19.79	-1.64%	543,207
May 20, 2026	20.11	20.39	19.93	20.39	20.12	0.54%	99,984
May 19, 2026	19.85	20.61	19.43	20.28	20.01	2.87%	122,089
May 18, 2026	19.71	20.15	19.48	19.72	19.45	-1.02%	4,017,262
May 15, 2026	19.62	19.96	19.50	19.92	19.65	1.86%	3,564,655
May 14, 2026	19.15	19.61	19.15	19.56	19.30	3.03%	182,824
May 13, 2026	19.18	19.27	18.83	18.98	18.73	-1.02%	655,990
May 12, 2026	19.12	19.34	18.74	19.18	18.92	-1.11%	991
May 11, 2026	19.61	19.70	19.36	19.39	19.13	-0.84%	26,053
May 8, 2026	19.78	20.22	19.38	19.56	19.30	-1.63%	1,976,861
May 7, 2026	19.87	19.90	19.49	19.88	19.62	0.23%	25,806
May 6, 2026	19.63	20.40	19.40	19.84	19.57	1.90%	107,068
May 5, 2026	19.25	19.63	19.25	19.47	19.21	0.85%	24,522
May 4, 2026	19.32	19.50	18.99	19.30	19.04	1.07%	6,065
Apr 30, 2026	18.90	19.33	18.76	19.10	18.84	1.60%	20,821
Apr 29, 2026	18.87	18.95	18.33	18.80	18.55	-0.24%	105,727
Apr 28, 2026	19.31	19.35	18.80	18.84	18.59	-3.98%	30,375
Apr 27, 2026	19.65	19.65	19.24	19.62	19.36	0.13%	753,748
Apr 24, 2026	19.13	19.67	18.77	19.59	19.33	2.02%	2,773,635
Apr 23, 2026	19.77	20.33	19.02	19.21	18.95	1.56%	380,023
Apr 22, 2026	18.97	19.02	18.59	18.91	18.66	-0.76%	668,949
Apr 21, 2026	19.02	19.41	18.99	19.06	18.80	0.69%	273,461
Apr 20, 2026	19.17	19.25	18.81	18.93	18.67	-2.20%	281,237
Apr 17, 2026	18.65	19.57	18.65	19.35	19.09	4.20%	68,347
Apr 16, 2026	18.09	18.61	18.09	18.57	18.32	3.11%	310,324
Apr 15, 2026	17.81	18.06	17.72	18.01	17.77	1.90%	644,534
Apr 14, 2026	17.61	17.79	17.54	17.68	17.44	1.17%	824,872
Apr 13, 2026	16.72	17.54	16.71	17.47	17.24	3.90%	10,281
Apr 10, 2026	16.96	17.25	16.82	16.82	16.59	-4.43%	2,126,010
Apr 9, 2026	17.60	17.60	16.81	17.60	17.36	-0.23%	2,999,314
Apr 8, 2026	18.03	18.37	17.63	17.64	17.40	1.32%	32,460
Apr 7, 2026	17.64	17.84	17.38	17.41	17.17	-1.25%	8,033
Apr 2, 2026	17.42	17.82	17.26	17.63	17.39	0.28%	3,270,482
Apr 1, 2026	17.87	18.21	17.38	17.58	17.34	1.77%	581,952
Mar 31, 2026	16.91	17.37	16.90	17.27	17.04	2.46%	239,787
Mar 30, 2026	16.64	17.04	16.54	16.86	16.63	0.87%	112,849
Mar 27, 2026	17.01	17.10	16.67	16.71	16.49	-1.45%	4,033,248
Mar 26, 2026	16.79	17.15	16.62	16.96	16.73	1.34%	93,351
Mar 25, 2026	16.78	17.09	16.60	16.73	16.51	-1.62%	49,510
Mar 24, 2026	16.99	17.01	16.62	17.01	16.78	-	976,822
Mar 23, 2026	17.00	17.57	16.67	17.01	16.78	-0.85%	1,596,320
Mar 20, 2026	17.75	18.09	17.00	17.15	16.92	-3.24%	373,044
Mar 19, 2026	17.76	17.99	17.67	17.73	17.49	-1.34%	5,577,480