LON:0HEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.35	14.39	14.01	14.27	14.27	0.49%	156
Aug 10, 2026	14.49	14.49	14.10	14.20	14.20	-1.05%	881
Aug 7, 2026	14.76	14.76	14.25	14.35	14.35	-0.90%	284
Aug 6, 2026	14.51	14.98	14.40	14.48	14.48	-1.96%	91
Aug 5, 2026	15.30	15.30	14.73	14.77	14.77	-1.07%	743
Aug 4, 2026	14.89	15.00	14.75	14.93	14.93	1.84%	875
Aug 3, 2026	14.61	14.95	14.57	14.66	14.66	0.21%	6,606
Jul 31, 2026	15.20	15.20	14.49	14.63	14.63	-3.05%	263
Jul 30, 2026	14.65	15.09	14.49	15.09	15.09	4.28%	1,603
Jul 29, 2026	14.96	15.03	14.44	14.47	14.47	-1.70%	212
Jul 28, 2026	15.18	15.18	14.72	14.72	14.72	-	723
Jul 27, 2026	14.90	14.99	14.49	14.72	14.72	0.14%	1,552
Jul 24, 2026	14.40	14.78	14.30	14.70	14.70	1.45%	948
Jul 23, 2026	14.81	14.86	14.48	14.49	14.49	-1.36%	911
Jul 22, 2026	15.21	15.21	14.51	14.69	14.69	-1.48%	1,018
Jul 21, 2026	15.15	15.28	14.78	14.91	14.91	0.07%	1,037
Jul 20, 2026	15.22	15.22	14.79	14.90	14.90	-0.07%	779
Jul 17, 2026	15.00	15.39	14.91	14.91	14.91	-2.74%	547
Jul 16, 2026	15.11	15.33	14.90	15.33	15.33	2.82%	772
Jul 15, 2026	15.32	15.32	14.76	14.91	14.91	-2.23%	5,149
Jul 14, 2026	15.71	15.81	15.25	15.25	15.25	-3.36%	733
Jul 13, 2026	15.60	15.98	15.49	15.78	15.78	0.83%	2,212
Jul 10, 2026	15.31	15.75	15.31	15.65	15.65	2.76%	1,343
Jul 9, 2026	15.76	15.76	15.09	15.23	15.23	-0.65%	954
Jul 8, 2026	15.57	15.57	15.11	15.33	15.33	-0.31%	64
Jul 7, 2026	15.35	15.38	15.18	15.38	15.38	-0.59%	344
Jul 6, 2026	15.40	15.54	14.83	15.47	15.47	3.00%	3,288
Jul 2, 2026	15.00	15.40	14.89	15.02	15.02	-0.60%	3,604
Jul 1, 2026	14.90	15.43	14.75	15.11	15.11	0.85%	740
Jun 30, 2026	15.25	15.54	15.11	15.11	14.98	-1.60%	298
Jun 29, 2026	15.27	15.70	15.10	15.36	15.23	1.82%	2,379
Jun 26, 2026	15.54	15.96	15.02	15.08	14.95	-3.70%	908
Jun 25, 2026	16.13	16.50	15.66	15.66	15.53	-5.03%	1,939
Jun 24, 2026	16.94	16.94	16.20	16.49	16.35	-1.49%	1,687
Jun 23, 2026	16.05	16.80	15.90	16.74	16.60	2.14%	1,618
Jun 22, 2026	16.48	16.48	14.55	16.39	16.25	2.57%	6,638
Jun 18, 2026	16.22	17.50	15.08	15.98	15.85	14.96%	52,554
Jun 17, 2026	13.90	14.25	13.62	13.90	13.78	0.81%	3,264
Jun 16, 2026	14.30	14.57	13.79	13.79	13.67	-4.91%	1,199
Jun 15, 2026	15.05	15.05	14.50	14.50	14.38	-1.43%	2,030
Jun 12, 2026	14.70	14.89	14.50	14.71	14.59	1.10%	1,013
Jun 11, 2026	14.45	14.55	14.32	14.55	14.43	1.46%	154
Jun 10, 2026	14.52	14.89	14.30	14.34	14.22	-2.58%	2,354
Jun 9, 2026	14.73	14.95	14.62	14.72	14.60	0.34%	1,913
Jun 8, 2026	15.11	15.11	14.57	14.67	14.55	-1.94%	3,406
Jun 5, 2026	14.92	15.39	14.92	14.96	14.83	-0.40%	415
Jun 4, 2026	15.08	15.08	14.79	15.02	14.89	0.60%	524
Jun 3, 2026	15.60	15.60	14.92	14.93	14.80	-1.13%	199
Jun 2, 2026	15.10	15.25	15.03	15.10	14.97	-0.33%	787
Jun 1, 2026	15.34	15.34	14.91	15.15	15.02	-2.70%	884