LON:0HC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.49	43.74	42.34	42.37	42.37	-3.29%	1,454
Jun 2, 2026	43.51	45.13	43.48	43.81	43.81	-1.92%	1,283
Jun 1, 2026	47.20	47.20	43.44	44.67	44.67	-5.99%	25,484
May 29, 2026	46.60	47.52	46.03	47.51	47.51	3.34%	1,862
May 28, 2026	45.40	46.87	44.20	45.98	45.98	2.73%	5,762
May 27, 2026	44.00	46.20	43.66	44.76	44.76	3.22%	2,017
May 26, 2026	42.58	43.85	42.00	43.36	43.36	4.13%	6,247
May 22, 2026	40.91	41.64	40.63	41.64	41.64	1.29%	542
May 21, 2026	39.34	41.11	37.83	41.11	41.11	2.60%	2,465
May 20, 2026	36.50	40.27	36.30	40.07	40.07	10.26%	4,417
May 19, 2026	37.35	37.65	35.83	36.34	36.34	-3.35%	1,628
May 18, 2026	37.96	38.42	36.62	37.60	37.60	1.02%	638
May 15, 2026	37.50	37.90	37.22	37.22	37.22	-2.05%	380
May 14, 2026	38.56	39.71	38.00	38.00	38.00	-1.48%	1,462
May 13, 2026	39.11	39.11	38.03	38.57	38.57	0.81%	493
May 12, 2026	38.74	39.05	37.85	38.26	38.26	-2.37%	7,564
May 11, 2026	40.00	41.28	38.80	39.19	39.19	-3.76%	3,809
May 8, 2026	41.04	41.31	40.50	40.72	40.72	0.50%	1,822
May 7, 2026	41.00	42.07	40.25	40.52	40.52	0.42%	6,802
May 6, 2026	38.16	41.85	38.16	40.35	40.35	5.74%	9,921
May 5, 2026	37.35	38.33	37.23	38.16	38.16	2.72%	577
May 4, 2026	39.00	39.00	36.43	37.15	37.15	-3.22%	3,551
May 1, 2026	39.49	40.36	37.00	38.39	38.39	-1.88%	20,650
Apr 30, 2026	38.74	39.38	38.41	39.12	39.12	2.01%	3,209
Apr 29, 2026	40.04	41.00	38.35	38.35	38.35	-4.53%	4,802
Apr 28, 2026	40.45	40.80	39.63	40.17	40.17	-1.59%	396
Apr 27, 2026	41.90	42.55	40.61	40.82	40.82	-2.81%	1,142
Apr 24, 2026	41.25	42.32	41.00	42.00	42.00	1.67%	18,590
Apr 23, 2026	40.84	42.78	40.25	41.31	41.31	1.56%	2,844
Apr 22, 2026	41.10	42.68	39.80	40.68	40.68	-4.02%	3,403
Apr 21, 2026	42.59	44.01	41.10	42.38	42.38	-2.82%	12,602
Apr 20, 2026	44.94	45.25	43.50	43.61	43.61	-3.30%	26,145
Apr 17, 2026	41.74	47.27	41.69	45.10	45.10	10.01%	15,456
Apr 16, 2026	42.76	43.96	41.00	41.00	41.00	-5.02%	10,651
Apr 15, 2026	42.99	43.31	41.90	43.16	43.16	0.98%	3,719
Apr 14, 2026	40.30	43.32	40.30	42.74	42.74	6.64%	1,936
Apr 13, 2026	38.01	40.08	37.72	40.08	40.08	2.06%	2,440
Apr 10, 2026	40.00	40.50	39.27	39.27	39.27	-1.55%	23,201
Apr 9, 2026	39.78	40.00	38.34	39.89	39.89	-1.29%	4,709
Apr 8, 2026	39.75	43.03	39.19	40.41	40.41	9.75%	21,410
Apr 7, 2026	38.60	38.60	36.07	36.82	36.82	0.32%	6,649
Apr 2, 2026	36.61	38.74	35.15	36.70	36.70	-3.60%	10,288
Apr 1, 2026	37.45	38.67	36.88	38.07	38.07	4.02%	12,578
Mar 31, 2026	34.89	36.79	34.68	36.60	36.60	7.71%	8,422
Mar 30, 2026	36.17	36.80	33.05	33.98	33.98	-6.52%	7,327
Mar 27, 2026	39.30	39.30	36.35	36.35	36.35	-5.78%	1,461
Mar 26, 2026	39.00	39.49	38.43	38.58	38.58	-1.85%	729
Mar 25, 2026	39.21	40.60	38.75	39.31	39.31	2.83%	3,588
Mar 24, 2026	38.33	39.49	37.38	38.23	38.23	-2.45%	1,410
Mar 23, 2026	36.51	39.87	36.00	39.19	39.19	6.36%	16,623