LON:0HGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	45.07	46.90	43.94	44.93	44.93	0.95%	21,634
Sep 9, 2026	43.65	44.78	43.65	44.51	44.51	2.55%	5,034
Sep 8, 2026	43.30	44.43	42.76	43.40	43.40	0.16%	9,338
Sep 4, 2026	44.22	44.22	42.84	43.33	43.33	-2.02%	12,760
Sep 3, 2026	45.13	45.13	44.05	44.22	44.22	-1.81%	9,494
Sep 2, 2026	45.90	45.90	43.62	45.04	45.04	1.96%	5,786
Sep 1, 2026	43.98	44.35	43.36	44.17	44.17	3.02%	9,706
Aug 31, 2026	42.77	44.05	42.46	42.88	42.88	1.02%	7,303
Aug 28, 2026	42.53	42.84	42.09	42.44	42.44	-	10,333
Aug 27, 2026	40.86	42.51	40.83	42.44	42.44	1.62%	7,915
Aug 26, 2026	40.97	42.02	39.20	41.77	41.77	0.13%	12,401
Aug 25, 2026	42.65	42.65	41.41	41.71	41.71	-1.63%	15,883
Aug 24, 2026	43.39	43.73	41.84	42.40	42.40	-3.62%	7,172
Aug 21, 2026	45.24	45.24	43.30	43.99	43.99	-0.59%	7,133
Aug 20, 2026	42.60	45.03	42.60	44.25	44.25	0.80%	14,107
Aug 19, 2026	42.67	44.77	41.81	43.90	43.90	4.55%	5,972
Aug 18, 2026	41.24	42.20	41.16	41.99	41.99	1.12%	8,087
Aug 17, 2026	39.50	41.53	39.50	41.53	41.52	2.73%	7,400
Aug 14, 2026	40.00	41.32	39.99	40.42	40.42	2.02%	9,093
Aug 13, 2026	39.97	40.01	39.12	39.62	39.62	-1.76%	9,260
Aug 12, 2026	39.60	40.83	39.60	40.33	40.33	-2.18%	7,938
Aug 11, 2026	40.20	41.50	39.37	41.23	41.23	0.59%	16,185
Aug 10, 2026	38.00	41.09	37.63	40.99	40.99	8.55%	13,346
Aug 7, 2026	36.75	37.89	35.52	37.76	37.76	4.83%	8,185
Aug 6, 2026	34.82	36.59	34.82	36.02	36.02	2.71%	7,364
Aug 5, 2026	36.50	36.50	34.74	35.07	35.07	-2.26%	14,607
Aug 4, 2026	37.38	37.38	35.30	35.88	35.88	-2.87%	13,940
Aug 3, 2026	35.91	37.39	35.71	36.94	36.94	-0.48%	6,799
Jul 31, 2026	36.99	37.12	36.05	37.12	37.12	3.00%	4,740
Jul 30, 2026	36.99	36.99	35.60	36.04	36.04	-0.66%	8,906
Jul 29, 2026	35.76	36.40	35.55	36.28	36.28	5.43%	8,903
Jul 28, 2026	34.64	35.27	34.19	34.41	34.41	-2.36%	10,298
Jul 27, 2026	36.00	36.15	34.36	35.24	35.24	-3.13%	121,275
Jul 24, 2026	36.80	36.83	36.09	36.38	36.38	-1.09%	4,266
Jul 23, 2026	36.85	37.70	36.06	36.78	36.78	1.77%	9,494
Jul 22, 2026	35.63	36.55	35.63	36.14	36.14	2.38%	2,980
Jul 21, 2026	34.50	35.62	34.50	35.55	35.30	0.94%	4,737
Jul 20, 2026	35.73	35.99	34.43	35.22	34.97	0.71%	14,376
Jul 17, 2026	34.27	35.38	34.27	34.97	34.72	1.56%	7,374
Jul 16, 2026	33.90	34.68	33.90	34.43	34.19	1.84%	6,483
Jul 15, 2026	34.80	35.00	33.43	33.81	33.57	-0.79%	13,684
Jul 14, 2026	35.00	35.76	33.85	34.08	33.84	-1.62%	7,934
Jul 13, 2026	33.44	35.03	33.44	34.64	34.40	4.18%	13,945
Jul 10, 2026	33.19	33.47	33.01	33.25	33.02	-0.92%	7,865
Jul 9, 2026	33.89	34.95	33.48	33.56	33.32	-3.84%	6,198
Jul 8, 2026	34.12	35.41	34.12	34.90	34.65	4.74%	14,617
Jul 7, 2026	32.60	33.43	32.60	33.32	33.09	1.99%	7,748
Jul 6, 2026	32.02	32.86	30.95	32.67	32.44	1.46%	5,595
Jul 2, 2026	31.57	32.74	31.57	32.20	31.98	0.03%	5,067
Jul 1, 2026	33.00	33.00	31.31	32.19	31.96	-1.68%	5,871