LON:0HGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.98	33.98	32.78	32.81	32.81	-1.36%	10,665
Jun 25, 2026	32.48	33.56	32.48	33.26	33.26	0.33%	22,141
Jun 24, 2026	33.80	34.81	32.41	33.15	33.15	-3.04%	9,902
Jun 23, 2026	35.00	35.00	33.70	34.19	34.19	0.76%	7,332
Jun 22, 2026	33.20	34.20	33.02	33.93	33.93	3.17%	18,160
Jun 18, 2026	33.85	33.90	32.48	32.89	32.89	-3.83%	19,032
Jun 17, 2026	32.50	34.62	32.50	34.20	34.20	0.31%	4,257
Jun 16, 2026	34.39	34.89	33.19	34.10	34.10	-2.53%	10,703
Jun 15, 2026	35.61	36.20	34.37	34.98	34.98	-5.97%	25,286
Jun 12, 2026	36.48	37.59	36.10	37.20	37.20	0.41%	10,441
Jun 11, 2026	37.99	38.74	36.53	37.05	37.05	-2.96%	15,860
Jun 10, 2026	36.69	38.52	35.65	38.18	38.18	5.82%	11,237
Jun 9, 2026	37.02	37.59	35.62	36.08	36.08	-3.84%	17,240
Jun 8, 2026	37.00	37.95	36.93	37.52	37.52	1.80%	8,941
Jun 5, 2026	38.30	38.32	36.70	36.86	36.86	-3.36%	17,072
Jun 4, 2026	38.20	38.38	37.13	38.14	38.14	-0.63%	8,611
Jun 3, 2026	37.99	38.88	37.92	38.39	38.39	0.35%	21,785
Jun 2, 2026	37.88	38.34	36.87	38.25	38.25	1.47%	19,267
Jun 1, 2026	36.50	38.43	35.95	37.70	37.70	4.19%	16,831
May 29, 2026	36.14	36.55	35.80	36.18	36.18	-0.66%	11,322
May 28, 2026	37.71	37.71	36.33	36.42	36.42	-1.39%	13,085
May 27, 2026	37.00	37.56	36.11	36.93	36.93	-2.53%	15,819
May 26, 2026	38.00	39.10	37.30	37.89	37.89	-2.01%	17,966
May 22, 2026	38.34	39.19	38.02	38.67	38.67	1.87%	13,578
May 21, 2026	39.25	40.50	37.93	37.96	37.96	-3.35%	23,885
May 20, 2026	40.00	41.30	39.21	39.28	39.28	-3.42%	15,672
May 19, 2026	39.95	40.99	39.85	40.67	40.67	1.26%	10,683
May 18, 2026	39.19	40.45	38.42	40.16	40.16	4.16%	16,654
May 15, 2026	37.50	38.61	37.11	38.56	38.56	3.75%	29,914
May 14, 2026	36.72	37.26	36.55	37.16	37.16	1.14%	12,708
May 13, 2026	36.90	37.42	35.44	36.74	36.74	-1.44%	15,468
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	3.26%	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