LON:0HEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.01	14.25	13.85	13.88	13.88	-2.12%	120
Sep 24, 2026	13.82	14.19	13.82	14.18	14.18	1.50%	238
Sep 23, 2026	13.85	14.12	13.85	13.97	13.97	0.36%	225
Sep 22, 2026	13.90	13.95	13.72	13.92	13.92	1.46%	204
Sep 21, 2026	13.87	13.87	13.35	13.72	13.72	1.78%	527
Sep 18, 2026	13.17	13.48	13.17	13.48	13.48	0.97%	221
Sep 17, 2026	13.23	13.45	12.89	13.35	13.35	2.14%	252
Sep 16, 2026	13.01	13.30	13.01	13.20	13.07	1.48%	173
Sep 15, 2026	13.25	13.26	12.99	13.01	12.88	-1.16%	209
Sep 14, 2026	13.22	13.45	12.75	13.16	13.03	-	550
Sep 11, 2026	13.63	13.63	13.10	13.16	13.03	0.04%	1,291
Sep 10, 2026	13.28	13.55	13.13	13.16	13.03	-1.80%	391
Sep 9, 2026	13.43	13.43	13.07	13.40	13.26	0.95%	1,478
Sep 8, 2026	12.89	13.34	12.54	13.27	13.14	2.79%	4,528
Sep 4, 2026	13.54	14.16	12.15	12.91	12.78	5.82%	15,891
Sep 3, 2026	12.90	13.00	12.12	12.20	12.08	-5.43%	3,464
Sep 2, 2026	12.89	12.92	12.77	12.90	12.77	1.42%	346
Sep 1, 2026	12.84	12.84	12.63	12.72	12.59	0.39%	80
Aug 31, 2026	12.90	12.90	12.67	12.67	12.55	-1.48%	337
Aug 28, 2026	13.07	13.13	12.83	12.86	12.73	0.08%	400
Aug 27, 2026	13.25	13.37	12.85	12.85	12.72	-4.39%	446
Aug 26, 2026	13.56	13.56	13.37	13.44	13.31	-0.88%	178
Aug 25, 2026	13.76	13.76	13.53	13.56	13.43	-1.67%	219
Aug 24, 2026	14.01	14.20	13.79	13.79	13.65	-1.43%	351
Aug 21, 2026	13.91	14.06	13.89	13.99	13.85	0.29%	63
Aug 20, 2026	14.01	14.10	13.88	13.95	13.81	-1.76%	382
Aug 19, 2026	14.00	14.35	14.00	14.20	14.06	0.71%	126
Aug 18, 2026	14.19	14.20	14.02	14.10	13.96	-0.56%	442
Aug 17, 2026	14.67	14.70	14.18	14.18	14.04	-1.18%	393
Aug 14, 2026	14.38	14.42	14.23	14.35	14.21	0.07%	561
Aug 13, 2026	14.00	14.34	14.00	14.34	14.20	1.34%	103
Aug 12, 2026	14.47	14.47	14.10	14.15	14.01	-0.84%	247
Aug 11, 2026	14.35	14.39	14.01	14.27	14.13	0.49%	156
Aug 10, 2026	14.49	14.49	14.10	14.20	14.06	-1.05%	979
Aug 7, 2026	14.76	14.76	14.25	14.35	14.21	-0.90%	284
Aug 6, 2026	14.51	14.98	14.40	14.48	14.34	-1.96%	91
Aug 5, 2026	15.30	15.30	14.73	14.77	14.62	-1.07%	743
Aug 4, 2026	14.89	15.00	14.75	14.93	14.78	1.84%	875
Aug 3, 2026	14.61	14.95	14.57	14.66	14.52	0.21%	6,606
Jul 31, 2026	15.20	15.20	14.49	14.63	14.49	-3.05%	263
Jul 30, 2026	14.65	15.09	14.49	15.09	14.94	4.28%	1,603
Jul 29, 2026	14.96	15.03	14.44	14.47	14.33	-1.70%	212
Jul 28, 2026	15.18	15.18	14.72	14.72	14.57	-	723
Jul 27, 2026	14.90	14.99	14.49	14.72	14.57	0.14%	1,552
Jul 24, 2026	14.40	14.78	14.30	14.70	14.56	1.45%	948
Jul 23, 2026	14.81	14.86	14.48	14.49	14.35	-1.36%	911
Jul 22, 2026	15.21	15.21	14.51	14.69	14.55	-1.48%	1,018
Jul 21, 2026	15.15	15.28	14.78	14.91	14.76	0.07%	1,037
Jul 20, 2026	15.22	15.22	14.79	14.90	14.75	-0.07%	779
Jul 17, 2026	15.00	15.39	14.91	14.91	14.76	-2.74%	547