LON:0HCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	89.19	91.53	89.19	91.11	91.11	2.53%	50
Jun 3, 2026	92.00	92.00	88.52	88.87	88.87	-3.67%	41
Jun 2, 2026	88.70	92.26	88.70	92.25	92.25	4.15%	77
Jun 1, 2026	86.01	88.64	86.01	88.57	88.57	-0.78%	20
May 29, 2026	89.23	89.27	88.77	89.27	89.27	1.13%	30
May 28, 2026	89.49	90.81	87.72	88.51	88.28	-1.85%	38
May 27, 2026	90.46	90.46	86.90	90.18	89.94	1.23%	15
May 26, 2026	88.00	89.50	86.58	89.08	88.85	3.08%	17
May 22, 2026	85.95	86.42	85.95	86.42	86.19	0.39%	181
May 21, 2026	85.75	86.98	84.95	86.08	85.86	-1.33%	35
May 20, 2026	83.44	87.24	83.15	87.24	87.01	2.53%	59
May 19, 2026	85.61	88.00	82.47	85.09	84.87	-2.46%	25
May 18, 2026	88.14	88.14	85.38	87.24	87.01	0.47%	16
May 15, 2026	83.43	86.85	83.43	86.83	86.60	-0.01%	22
May 14, 2026	84.51	86.84	84.51	86.84	86.61	4.50%	6
May 13, 2026	85.78	85.78	83.10	83.10	82.88	-2.24%	2
May 12, 2026	84.00	85.00	84.00	85.00	84.78	-0.64%	3
May 11, 2026	88.63	89.94	85.55	85.55	85.32	-0.31%	6
May 8, 2026	89.37	89.37	85.81	85.81	85.59	-2.69%	50
May 7, 2026	88.31	88.88	86.79	88.18	87.95	0.38%	46
May 6, 2026	86.62	88.85	86.62	87.85	87.62	3.09%	2
May 5, 2026	83.70	85.22	83.70	85.22	85.00	1.79%	1
May 4, 2026	87.08	87.08	83.46	83.73	83.51	-2.46%	554
May 1, 2026	85.78	86.64	85.70	85.84	85.62	0.63%	4
Apr 30, 2026	84.51	85.65	83.80	85.30	85.08	-1.97%	-
Apr 29, 2026	87.18	87.83	86.99	87.01	86.78	0.50%	-
Apr 28, 2026	88.49	89.42	86.58	86.58	86.36	0.65%	4
Apr 27, 2026	87.25	89.96	85.51	86.02	85.80	-2.30%	25
Apr 24, 2026	91.96	91.96	88.01	88.05	87.82	-7.54%	89
Apr 23, 2026	97.00	99.50	93.50	95.22	94.97	3.70%	580
Apr 22, 2026	91.98	93.81	91.35	91.82	91.58	1.88%	5
Apr 21, 2026	91.10	93.33	90.13	90.13	89.90	-1.64%	299
Apr 20, 2026	90.21	91.63	88.56	91.63	91.39	1.47%	6,888
Apr 17, 2026	86.00	90.54	84.24	90.30	90.07	7.37%	4
Apr 16, 2026	84.83	84.83	83.15	84.10	83.88	1.22%	28
Apr 15, 2026	83.46	83.61	82.89	83.09	82.87	0.84%	69
Apr 14, 2026	80.79	82.40	80.79	82.40	82.19	4.33%	10
Apr 13, 2026	78.97	79.05	78.58	78.98	78.77	-0.53%	3
Apr 10, 2026	79.40	79.86	79.40	79.40	79.19	-0.51%	1
Apr 9, 2026	79.00	79.81	78.06	79.81	79.60	1.86%	208
Apr 8, 2026	75.67	78.82	75.65	78.35	78.15	4.75%	30
Apr 7, 2026	75.99	75.99	74.80	74.80	74.61	2.66%	-
Apr 2, 2026	72.86	72.86	72.16	72.86	72.67	-4.24%	2
Apr 1, 2026	76.38	76.38	74.00	76.09	75.89	4.92%	20
Mar 31, 2026	75.09	75.09	72.52	72.52	72.33	-2.12%	2
Mar 30, 2026	72.71	74.09	72.36	74.09	73.90	0.75%	1
Mar 27, 2026	73.54	73.54	73.54	73.54	73.35	-2.60%	-
Mar 26, 2026	75.50	75.50	75.50	75.50	75.30	0.56%	-
Mar 25, 2026	75.84	75.84	74.23	75.08	74.88	0.36%	91
Mar 24, 2026	74.81	74.81	74.81	74.81	74.62	-1.37%	-