LON:0HEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.54	15.96	15.02	15.08	15.08	-3.70%	908
Jun 25, 2026	16.13	16.50	15.66	15.66	15.66	-5.03%	1,939
Jun 24, 2026	16.94	16.94	16.20	16.49	16.49	-1.49%	1,687
Jun 23, 2026	16.05	16.80	15.90	16.74	16.74	2.14%	1,618
Jun 22, 2026	16.48	16.48	14.55	16.39	16.39	2.57%	6,638
Jun 18, 2026	16.22	17.50	15.08	15.98	15.98	14.96%	52,554
Jun 17, 2026	13.90	14.25	13.62	13.90	13.90	0.81%	3,264
Jun 16, 2026	14.30	14.57	13.79	13.79	13.79	-4.91%	1,199
Jun 15, 2026	15.05	15.05	14.50	14.50	14.50	-1.43%	2,030
Jun 12, 2026	14.70	14.89	14.50	14.71	14.71	1.10%	1,013
Jun 11, 2026	14.45	14.55	14.32	14.55	14.55	1.46%	154
Jun 10, 2026	14.52	14.89	14.30	14.34	14.34	-2.58%	2,354
Jun 9, 2026	14.73	14.95	14.62	14.72	14.72	0.34%	1,913
Jun 8, 2026	15.11	15.11	14.57	14.67	14.67	-1.94%	3,406
Jun 5, 2026	14.92	15.39	14.92	14.96	14.96	-0.40%	415
Jun 4, 2026	15.08	15.08	14.79	15.02	15.02	0.60%	524
Jun 3, 2026	15.60	15.60	14.92	14.93	14.93	-1.13%	199
Jun 2, 2026	15.10	15.25	15.03	15.10	15.10	-0.33%	787
Jun 1, 2026	15.34	15.34	14.91	15.15	15.15	-2.70%	884
May 29, 2026	15.44	15.63	15.00	15.57	15.57	2.84%	2,009
May 28, 2026	15.04	15.45	15.04	15.14	15.14	-2.26%	670
May 27, 2026	15.10	15.58	15.05	15.49	15.49	1.77%	1,490
May 26, 2026	15.77	15.77	15.18	15.22	15.22	-1.49%	619
May 22, 2026	15.27	15.64	15.07	15.45	15.45	1.64%	211
May 21, 2026	15.10	15.25	15.00	15.20	15.20	-	162
May 20, 2026	15.58	15.58	15.04	15.20	15.20	-0.98%	724
May 19, 2026	15.56	15.56	15.20	15.35	15.35	-0.97%	796
May 18, 2026	15.19	15.63	15.00	15.50	15.50	0.71%	1,989
May 15, 2026	15.25	15.54	14.80	15.39	15.39	1.25%	234
May 14, 2026	14.75	15.26	14.75	15.20	15.20	7.73%	2,905
May 13, 2026	14.50	14.50	14.10	14.11	14.11	-1.47%	448
May 12, 2026	14.36	14.70	14.30	14.32	14.32	-1.72%	727
May 11, 2026	14.47	14.90	14.27	14.57	14.57	0.55%	854
May 8, 2026	15.00	15.00	14.47	14.49	14.49	-1.02%	2,541
May 7, 2026	15.02	15.02	14.28	14.64	14.64	-1.28%	4,192
May 6, 2026	15.00	15.25	14.82	14.83	14.83	-2.31%	323
May 5, 2026	15.18	15.38	14.84	15.18	15.18	1.61%	2,872
May 4, 2026	15.48	15.88	14.90	14.94	14.94	-3.92%	1,458
May 1, 2026	15.49	15.61	15.42	15.55	15.55	1.04%	43
Apr 30, 2026	15.24	15.59	15.10	15.39	15.39	-0.84%	474
Apr 29, 2026	15.24	15.88	15.24	15.52	15.52	1.64%	868
Apr 28, 2026	15.54	15.54	15.07	15.27	15.27	0.46%	1,435
Apr 27, 2026	14.70	15.29	14.70	15.20	15.20	0.93%	359
Apr 24, 2026	15.06	15.27	15.04	15.06	15.06	0.87%	1,064
Apr 23, 2026	14.90	15.08	14.83	14.93	14.93	0.81%	288
Apr 22, 2026	14.89	15.06	14.65	14.81	14.81	-1.13%	155
Apr 21, 2026	14.73	15.15	14.73	14.98	14.98	1.42%	2,411
Apr 20, 2026	14.53	15.05	14.53	14.77	14.77	-0.54%	535
Apr 17, 2026	14.53	15.00	14.53	14.85	14.85	-0.60%	1,625
Apr 16, 2026	14.80	15.06	14.55	14.94	14.94	0.95%	1,515