LON:0HFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	3.40	3.46	3.36	3.44	3.44	1.78%	11,606
Aug 10, 2026	3.40	3.40	3.30	3.38	3.38	-0.15%	5,100
Aug 7, 2026	3.37	3.39	3.25	3.39	3.39	3.68%	35,378
Aug 6, 2026	3.26	3.31	3.13	3.27	3.27	3.98%	53,072
Aug 5, 2026	3.28	3.28	3.12	3.14	3.14	-4.85%	10,554
Aug 4, 2026	3.00	3.30	2.91	3.30	3.30	13.79%	26,993
Aug 3, 2026	2.78	2.94	2.76	2.90	2.90	6.62%	8,947
Jul 31, 2026	2.70	2.75	2.67	2.72	2.72	7.51%	11,456
Jul 30, 2026	2.60	2.67	2.51	2.53	2.53	1.40%	22,768
Jul 29, 2026	2.57	2.59	2.50	2.50	2.50	-2.16%	6,143
Jul 28, 2026	2.49	2.58	2.48	2.55	2.55	2.00%	19,986
Jul 27, 2026	2.42	2.53	2.34	2.50	2.50	3.31%	8,291
Jul 24, 2026	2.46	2.54	2.40	2.42	2.42	-2.42%	2,947
Jul 23, 2026	2.59	2.59	2.47	2.48	2.48	-2.36%	12,706
Jul 22, 2026	2.60	2.60	2.52	2.54	2.54	-0.78%	14,888
Jul 21, 2026	2.39	2.57	2.39	2.56	2.56	5.35%	11,086
Jul 20, 2026	2.40	2.43	2.37	2.43	2.43	0.83%	18,229
Jul 17, 2026	2.37	2.41	2.27	2.41	2.41	3.43%	17,914
Jul 16, 2026	2.50	2.53	2.33	2.33	2.33	-4.48%	10,883
Jul 15, 2026	2.41	2.49	2.41	2.44	2.44	0.38%	14,677
Jul 14, 2026	2.40	2.47	2.30	2.43	2.43	3.85%	13,373
Jul 13, 2026	2.50	2.50	2.34	2.34	2.34	-8.24%	4,372
Jul 10, 2026	2.70	2.78	2.44	2.55	2.55	-4.85%	25,329
Jul 9, 2026	2.72	2.73	2.66	2.68	2.68	-1.83%	1,671
Jul 8, 2026	2.68	2.77	2.65	2.73	2.73	1.11%	4,916
Jul 7, 2026	2.55	2.72	2.55	2.70	2.70	-	22,700
Jul 6, 2026	2.75	2.75	2.66	2.70	2.70	1.89%	11,592
Jul 2, 2026	2.60	2.78	2.55	2.65	2.65	1.92%	2,648
Jul 1, 2026	2.62	2.63	2.57	2.60	2.60	-0.54%	11,006
Jun 30, 2026	2.60	2.65	2.51	2.61	2.61	2.55%	8,226
Jun 29, 2026	2.69	2.69	2.51	2.55	2.55	-0.04%	6,148
Jun 26, 2026	2.48	2.62	2.46	2.55	2.55	3.16%	12,417
Jun 25, 2026	2.59	2.63	2.47	2.47	2.47	-6.00%	2,684
Jun 24, 2026	2.54	2.67	2.54	2.63	2.63	-0.76%	3,741
Jun 23, 2026	2.45	2.66	2.45	2.65	2.65	0.38%	15,784
Jun 22, 2026	2.70	2.78	2.60	2.64	2.64	-	20,271
Jun 18, 2026	2.67	2.75	2.63	2.64	2.64	-2.94%	11,857
Jun 17, 2026	2.52	2.75	2.52	2.72	2.72	7.94%	37,251
Jun 16, 2026	2.50	2.52	2.44	2.52	2.52	1.61%	10,730
Jun 15, 2026	2.59	2.59	2.48	2.48	2.48	-0.20%	28,586
Jun 12, 2026	2.54	2.57	2.47	2.49	2.49	-1.19%	46,968
Jun 11, 2026	2.44	2.52	2.40	2.52	2.52	-1.18%	22,538
Jun 10, 2026	2.53	2.58	2.48	2.55	2.55	0.20%	14,970
Jun 9, 2026	2.74	2.74	2.49	2.54	2.54	-2.31%	23,818
Jun 8, 2026	2.61	2.69	2.54	2.60	2.60	-1.14%	19,667
Jun 5, 2026	2.85	2.85	2.63	2.63	2.63	-6.07%	19,437
Jun 4, 2026	2.75	2.91	2.65	2.80	2.80	6.46%	10,775
Jun 3, 2026	2.71	2.79	2.62	2.63	2.63	-6.74%	24,549
Jun 2, 2026	2.85	2.95	2.70	2.82	2.82	-6.68%	58,895
Jun 1, 2026	3.05	3.13	2.98	3.02	3.02	0.72%	22,533