LON:0HGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.90	37.42	35.44	36.23	36.23	-2.80%	9,213
May 12, 2026	37.10	37.74	36.38	37.28	37.28	1.24%	14,893
May 11, 2026	36.91	37.08	35.50	36.82	36.82	2.51%	12,075
May 8, 2026	36.40	36.80	35.18	35.92	35.92	-0.97%	9,895
May 7, 2026	38.30	38.80	35.39	36.27	36.27	-6.07%	16,905
May 6, 2026	40.79	40.79	37.50	38.62	38.62	-7.21%	28,251
May 5, 2026	41.80	43.43	41.26	41.62	41.62	0.35%	17,936
May 4, 2026	39.90	41.52	39.90	41.47	41.47	3.12%	23,617
May 1, 2026	40.70	41.34	38.99	40.22	40.22	-0.16%	37,848
Apr 30, 2026	40.50	40.50	39.00	40.28	40.28	1.08%	21,077
Apr 29, 2026	38.92	40.35	38.65	39.85	39.85	3.24%	17,897
Apr 28, 2026	38.60	39.70	38.43	38.60	38.60	1.03%	23,528
Apr 27, 2026	38.66	38.66	37.70	38.21	38.21	2.44%	14,802
Apr 24, 2026	38.68	38.99	37.20	37.30	37.30	-3.51%	22,717
Apr 23, 2026	38.07	39.00	36.95	38.66	38.66	1.62%	21,225
Apr 22, 2026	37.30	38.08	36.60	38.04	38.04	2.55%	5,208
Apr 21, 2026	36.23	37.33	35.68	37.10	36.84	1.94%	40,511
Apr 20, 2026	36.83	37.50	35.42	36.39	36.14	2.54%	29,741
Apr 17, 2026	38.17	38.50	33.50	35.49	35.24	-5.56%	28,953
Apr 16, 2026	36.55	37.78	36.00	37.58	37.32	2.39%	8,541
Apr 15, 2026	37.10	37.98	36.00	36.70	36.45	-0.70%	15,890
Apr 14, 2026	39.47	39.47	36.95	36.96	36.70	-5.63%	34,658
Apr 13, 2026	41.51	41.51	38.99	39.16	38.89	0.86%	20,879
Apr 10, 2026	39.74	40.25	38.11	38.83	38.56	1.15%	2,865
Apr 9, 2026	39.23	39.82	37.98	38.39	38.12	0.20%	30,960
Apr 8, 2026	39.14	39.52	35.16	38.31	38.05	-11.29%	64,925
Apr 7, 2026	43.18	44.21	42.77	43.19	42.89	3.16%	27,327
Apr 2, 2026	42.43	44.88	41.00	41.87	41.58	2.45%	28,749
Apr 1, 2026	41.80	42.45	40.01	40.87	40.59	-1.83%	58,840
Mar 31, 2026	43.20	44.47	40.94	41.63	41.34	-4.71%	59,658
Mar 30, 2026	46.14	46.70	43.58	43.69	43.39	-1.37%	58,535
Mar 27, 2026	43.08	44.36	42.45	44.30	43.99	3.89%	54,986
Mar 26, 2026	41.39	43.22	41.39	42.64	42.34	3.02%	35,418
Mar 25, 2026	40.56	41.60	39.31	41.39	41.10	1.92%	18,390
Mar 24, 2026	39.45	41.40	39.00	40.61	40.33	4.79%	25,297
Mar 23, 2026	39.21	40.59	35.94	38.75	38.48	-0.97%	61,037
Mar 20, 2026	37.90	39.50	37.00	39.13	38.86	2.92%	39,929
Mar 19, 2026	36.84	39.02	36.66	38.02	37.76	4.06%	92,668
Mar 18, 2026	35.55	36.54	34.60	36.54	36.28	2.28%	95,608
Mar 17, 2026	35.02	36.00	34.54	35.72	35.47	2.94%	36,458
Mar 16, 2026	35.00	35.06	33.85	34.70	34.46	1.20%	25,156
Mar 13, 2026	34.23	34.43	33.25	34.29	34.05	1.42%	78,195
Mar 12, 2026	33.49	34.13	33.00	33.81	33.58	2.89%	37,587
Mar 11, 2026	31.46	32.91	30.44	32.86	32.63	2.97%	17,358
Mar 10, 2026	31.78	32.85	31.58	31.91	31.69	-4.26%	42,559
Mar 9, 2026	34.99	35.01	32.57	33.33	33.10	1.40%	46,317
Mar 6, 2026	32.59	33.50	32.00	32.87	32.64	1.27%	130,313
Mar 5, 2026	30.72	32.55	30.72	32.46	32.23	5.28%	77,158
Mar 4, 2026	31.88	32.00	30.47	30.83	30.62	-3.35%	20,261
Mar 3, 2026	31.95	33.00	31.37	31.90	31.68	2.07%	261,942