LON:0HG8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	393.00	402.00	376.88	396.50	396.50	1.80%	433
Jun 18, 2026	381.40	397.06	381.40	389.48	389.48	-0.83%	307
Jun 17, 2026	395.00	398.90	388.77	392.73	392.73	-1.57%	223
Jun 16, 2026	397.00	406.00	388.51	399.01	399.01	-1.09%	143
Jun 15, 2026	404.00	421.85	395.00	403.39	403.39	0.36%	283
Jun 12, 2026	400.00	403.80	393.00	401.94	401.94	0.75%	951
Jun 11, 2026	402.22	409.80	394.68	398.93	398.93	-1.55%	250
Jun 10, 2026	424.17	431.22	403.18	405.20	405.20	-4.18%	1,387
Jun 9, 2026	418.00	424.60	415.69	424.60	422.86	1.96%	483
Jun 8, 2026	406.21	425.00	403.28	416.42	414.71	0.35%	853
Jun 5, 2026	408.91	416.26	398.98	414.95	413.25	1.55%	266
Jun 4, 2026	391.72	410.66	382.20	408.61	406.93	3.70%	574
Jun 3, 2026	382.20	395.76	380.00	394.02	392.40	0.18%	607
Jun 2, 2026	393.48	408.00	385.11	393.31	391.70	-2.05%	725
Jun 1, 2026	393.00	401.70	387.95	401.54	399.89	1.95%	502
May 29, 2026	396.00	400.00	386.30	393.86	392.24	1.53%	274
May 28, 2026	385.00	398.78	380.00	387.91	386.32	-0.43%	766
May 27, 2026	375.00	404.00	375.00	389.60	388.00	0.61%	98
May 26, 2026	395.78	398.99	384.00	387.23	385.64	-1.95%	467
May 22, 2026	393.00	395.94	387.00	394.92	393.30	1.23%	105
May 21, 2026	387.00	405.70	387.00	390.11	388.51	-0.92%	664
May 20, 2026	400.38	408.48	393.45	393.74	392.12	-2.46%	466
May 19, 2026	399.42	405.71	380.00	403.69	402.03	2.33%	484
May 18, 2026	380.56	394.50	377.64	394.50	392.89	0.07%	175
May 15, 2026	397.97	398.99	391.20	394.22	392.60	-0.09%	327
May 14, 2026	392.00	407.75	388.98	394.58	392.96	-1.05%	43
May 13, 2026	391.00	400.00	386.50	398.76	397.12	1.79%	3,139
May 12, 2026	370.00	394.39	370.00	391.75	390.14	2.80%	240
May 11, 2026	377.00	388.96	369.12	381.07	379.50	1.16%	219
May 8, 2026	372.92	378.00	362.85	376.69	375.14	0.89%	70
May 7, 2026	365.00	377.92	365.00	373.38	371.85	-0.36%	1,742
May 6, 2026	365.00	376.21	362.47	374.73	373.19	1.34%	421
May 5, 2026	360.45	377.46	360.45	369.76	368.24	-0.45%	1,152
May 4, 2026	370.00	374.64	362.47	371.44	369.92	-0.38%	140
May 1, 2026	364.60	378.39	364.28	372.84	371.31	0.08%	183
Apr 30, 2026	376.00	385.00	366.37	372.55	371.02	0.04%	1,774
Apr 29, 2026	365.36	373.00	355.00	372.39	370.86	1.78%	195
Apr 28, 2026	358.88	366.16	343.76	365.86	364.36	3.40%	611
Apr 27, 2026	347.95	357.94	335.00	353.83	352.37	2.75%	354
Apr 24, 2026	342.59	351.68	339.91	344.37	342.96	0.22%	288
Apr 23, 2026	327.99	345.00	320.14	343.61	342.20	4.61%	539
Apr 22, 2026	333.14	340.00	317.00	328.47	327.12	0.42%	1,212
Apr 21, 2026	322.30	335.00	321.16	327.11	325.77	3.62%	362
Apr 20, 2026	316.93	325.45	315.09	315.69	314.39	-2.31%	113
Apr 17, 2026	311.87	324.52	309.08	323.17	321.84	2.37%	113
Apr 16, 2026	315.60	316.00	306.51	315.70	314.40	2.00%	496
Apr 15, 2026	312.88	324.99	307.28	309.51	308.24	-1.63%	296
Apr 14, 2026	317.08	321.20	307.20	314.64	313.35	-0.16%	449
Apr 13, 2026	311.00	315.55	304.02	315.14	313.85	-0.28%	2,123
Apr 10, 2026	315.00	322.54	313.08	316.02	314.72	-0.32%	123