Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 574.17
+157.17 (37.69%)
At close: Mar 27, 2026
LON:0HHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 442.02 | 580.00 | 442.02 | 574.17 | 574.17 | 37.69% | 4,055 |
| Mar 26, 2026 | 447.49 | 447.49 | 398.13 | 417.00 | 417.00 | -7.32% | 479 |
| Mar 25, 2026 | 445.43 | 465.21 | 431.22 | 449.93 | 449.93 | -0.13% | 326 |
| Mar 24, 2026 | 460.00 | 487.00 | 445.96 | 450.52 | 450.52 | -4.13% | 140 |
| Mar 23, 2026 | 471.00 | 497.13 | 450.65 | 469.95 | 469.95 | -0.49% | 136 |
| Mar 20, 2026 | 479.63 | 486.43 | 460.29 | 472.28 | 472.28 | -3.73% | 81 |
| Mar 19, 2026 | 480.00 | 490.66 | 447.38 | 490.60 | 490.60 | 3.45% | 287 |
| Mar 18, 2026 | 473.88 | 497.79 | 464.95 | 474.22 | 474.22 | 0.09% | 100 |
| Mar 17, 2026 | 470.00 | 480.03 | 457.98 | 473.80 | 473.80 | 0.92% | 57 |
| Mar 16, 2026 | 485.00 | 485.00 | 458.34 | 469.50 | 469.50 | 1.40% | 73 |
| Mar 13, 2026 | 459.66 | 475.45 | 446.71 | 463.00 | 463.00 | -0.73% | 349 |
| Mar 12, 2026 | 462.50 | 483.38 | 451.41 | 466.39 | 466.39 | -2.13% | 468 |
| Mar 11, 2026 | 440.78 | 485.55 | 440.78 | 476.52 | 476.52 | 2.32% | 667 |
| Mar 10, 2026 | 481.95 | 481.95 | 460.00 | 465.70 | 465.70 | 2.43% | 1,133 |
| Mar 9, 2026 | 420.00 | 456.74 | 381.45 | 454.64 | 454.64 | 8.00% | 2,453 |
| Mar 6, 2026 | 426.00 | 430.76 | 406.00 | 420.98 | 420.98 | -0.20% | 78 |
| Mar 5, 2026 | 471.33 | 481.95 | 414.76 | 421.82 | 421.82 | -8.57% | 652 |
| Mar 4, 2026 | 443.00 | 471.37 | 440.00 | 461.36 | 461.36 | 4.74% | 316 |
| Mar 3, 2026 | 442.88 | 448.94 | 410.00 | 440.47 | 440.47 | -1.26% | 265 |
| Mar 2, 2026 | 433.29 | 457.17 | 426.00 | 446.11 | 446.11 | 0.14% | 266 |
| Feb 27, 2026 | 455.00 | 460.00 | 432.82 | 445.50 | 445.50 | -1.00% | 110 |
| Feb 26, 2026 | 443.00 | 456.06 | 425.00 | 449.98 | 449.98 | 0.54% | 219 |
| Feb 25, 2026 | 450.24 | 458.85 | 430.50 | 447.56 | 447.56 | 0.58% | 91 |
| Feb 24, 2026 | 445.00 | 450.00 | 415.00 | 445.00 | 445.00 | 1.60% | 187 |
| Feb 23, 2026 | 436.00 | 447.00 | 423.04 | 437.99 | 437.99 | -1.03% | 53 |
| Feb 20, 2026 | 429.46 | 450.71 | 421.65 | 442.57 | 442.57 | 2.02% | 406 |
| Feb 19, 2026 | 421.23 | 433.82 | 407.00 | 433.82 | 433.82 | 4.23% | 69 |
| Feb 18, 2026 | 425.00 | 437.62 | 406.00 | 416.20 | 416.20 | -0.50% | 373 |
| Feb 17, 2026 | 412.88 | 418.53 | 392.00 | 418.31 | 418.31 | 2.81% | 321 |
| Feb 13, 2026 | 415.00 | 425.00 | 392.18 | 406.88 | 406.88 | -5.19% | 202 |
| Feb 12, 2026 | 418.11 | 449.74 | 418.11 | 429.16 | 429.16 | 2.44% | 314 |
| Feb 11, 2026 | 384.00 | 420.00 | 372.37 | 418.95 | 418.95 | 11.53% | 425 |
| Feb 10, 2026 | 353.77 | 376.93 | 353.77 | 375.65 | 375.65 | 2.04% | 91 |
| Feb 9, 2026 | 365.55 | 374.14 | 350.00 | 368.14 | 368.14 | 2.16% | 339 |
| Feb 6, 2026 | 345.97 | 370.91 | 340.00 | 360.34 | 360.34 | 3.23% | 110 |
| Feb 5, 2026 | 357.70 | 364.05 | 337.31 | 349.08 | 349.08 | 3.34% | 154 |
| Feb 4, 2026 | 387.50 | 388.05 | 331.26 | 337.80 | 337.80 | -8.29% | 949 |
| Feb 3, 2026 | 355.00 | 383.00 | 355.00 | 368.32 | 368.32 | 5.27% | 435 |
| Feb 2, 2026 | 344.00 | 364.26 | 344.00 | 349.88 | 349.88 | -3.21% | 87 |
| Jan 30, 2026 | 341.44 | 369.51 | 341.15 | 361.49 | 361.49 | 1.47% | 119 |
| Jan 29, 2026 | 351.10 | 374.00 | 341.64 | 356.24 | 356.24 | 0.11% | 205 |
| Jan 28, 2026 | 371.57 | 372.99 | 350.50 | 355.85 | 355.85 | -0.74% | 65 |
| Jan 27, 2026 | 353.51 | 370.13 | 349.61 | 358.50 | 358.50 | 1.11% | 243 |
| Jan 26, 2026 | 368.00 | 369.23 | 347.19 | 354.56 | 354.56 | -4.50% | 523 |
| Jan 23, 2026 | 389.00 | 389.00 | 365.46 | 371.27 | 371.27 | -3.05% | 927 |
| Jan 22, 2026 | 405.00 | 406.50 | 375.00 | 382.96 | 382.96 | -0.55% | 307 |
| Jan 21, 2026 | 381.55 | 394.80 | 377.82 | 385.06 | 384.57 | 0.13% | 182 |
| Jan 20, 2026 | 371.00 | 391.47 | 361.22 | 384.57 | 384.07 | 0.41% | 533 |
| Jan 16, 2026 | 336.00 | 389.68 | 333.00 | 383.00 | 382.51 | 14.71% | 2,756 |
| Jan 15, 2026 | 330.54 | 336.76 | 314.84 | 333.90 | 333.47 | 5.33% | 113 |