LON:0HGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	176.80	182.00	170.50	177.78	177.78	-2.97%	27,768
Jun 3, 2026	199.63	212.60	180.55	183.23	183.23	-7.80%	74,077
Jun 2, 2026	185.00	205.75	181.50	198.73	198.73	6.38%	68,798
Jun 1, 2026	159.49	191.98	148.16	186.81	186.81	20.31%	99,779
May 29, 2026	170.60	171.80	153.10	155.27	155.27	-8.56%	67,936
May 28, 2026	177.75	184.95	168.39	169.81	169.81	-7.37%	55,700
May 27, 2026	179.63	187.13	167.25	183.33	183.33	0.32%	43,591
May 26, 2026	187.75	195.00	177.78	182.75	182.75	3.02%	71,045
May 22, 2026	179.45	184.39	166.72	177.40	177.40	1.05%	47,498
May 21, 2026	166.35	182.24	164.35	175.55	175.55	6.05%	48,209
May 20, 2026	172.00	179.33	163.33	165.53	165.53	-4.31%	71,373
May 19, 2026	176.00	176.00	160.13	172.98	172.98	2.08%	46,610
May 18, 2026	189.02	198.90	166.10	169.46	169.46	-11.45%	65,659
May 15, 2026	199.23	200.50	185.60	191.38	191.38	-7.26%	34,877
May 14, 2026	225.72	228.81	201.50	206.37	206.37	-9.84%	45,349
May 13, 2026	189.50	229.19	189.50	228.90	228.90	22.81%	53,381
May 12, 2026	191.00	208.00	173.50	186.39	186.39	4.00%	122,111
May 11, 2026	151.99	190.45	150.50	179.22	179.22	18.09%	98,652
May 8, 2026	147.40	177.86	143.70	151.77	151.77	-2.29%	138,204
May 7, 2026	175.77	177.40	153.34	155.33	155.33	-13.03%	56,802
May 6, 2026	180.49	189.40	169.24	178.61	178.61	-4.05%	34,624
May 5, 2026	174.92	188.98	174.20	186.14	186.14	4.11%	29,473
May 4, 2026	187.22	192.35	170.00	178.79	178.79	-5.11%	39,512
May 1, 2026	162.99	191.64	158.00	188.42	188.42	17.22%	50,194
Apr 30, 2026	156.86	162.34	149.80	160.74	160.74	8.43%	38,445
Apr 29, 2026	139.20	149.84	138.10	148.24	148.24	5.34%	46,764
Apr 28, 2026	148.00	148.00	135.40	140.72	140.72	-5.41%	27,383
Apr 27, 2026	154.10	163.00	141.75	148.77	148.77	-8.08%	46,043
Apr 24, 2026	140.71	164.48	139.20	161.85	161.85	18.15%	88,781
Apr 23, 2026	145.39	153.26	132.62	136.99	136.99	-6.32%	41,609
Apr 22, 2026	156.35	159.00	138.60	146.23	146.23	-6.64%	42,885
Apr 21, 2026	163.30	173.22	153.10	156.63	156.63	-1.40%	61,054
Apr 20, 2026	155.00	162.41	151.66	158.85	158.85	1.44%	22,684
Apr 17, 2026	159.61	163.80	152.50	156.59	156.59	3.42%	36,824
Apr 16, 2026	140.95	153.45	136.27	151.41	151.41	7.56%	56,751
Apr 15, 2026	144.77	146.68	135.10	140.77	140.77	-5.68%	49,637
Apr 14, 2026	157.90	161.39	142.13	149.24	149.24	-0.58%	41,468
Apr 13, 2026	146.50	155.00	140.05	150.12	150.12	-1.95%	60,351
Apr 10, 2026	136.41	154.75	128.16	153.11	153.11	18.94%	96,904
Apr 9, 2026	127.69	145.04	126.71	128.72	128.72	-4.25%	76,223
Apr 8, 2026	126.82	134.44	119.02	134.44	134.44	17.72%	70,748
Apr 7, 2026	108.00	118.70	105.00	114.20	114.20	11.60%	83,834
Apr 2, 2026	84.02	105.57	80.76	102.33	102.33	18.41%	117,507
Apr 1, 2026	87.24	95.76	86.00	86.42	86.42	3.51%	107,871
Mar 31, 2026	86.84	87.54	78.56	83.49	83.49	0.30%	94,992
Mar 30, 2026	95.80	101.93	81.98	83.24	83.24	-14.48%	86,397
Mar 27, 2026	100.80	103.68	94.18	97.33	97.33	-0.98%	34,116
Mar 26, 2026	114.00	114.00	98.29	98.29	98.29	-13.19%	62,681
Mar 25, 2026	118.86	121.61	109.00	113.23	113.23	0.19%	72,580
Mar 24, 2026	96.22	114.86	94.15	113.02	113.02	18.59%	145,469