Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 418.95
+43.30 (11.53%)
At close: Feb 11, 2026
Argan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 312.00 | 321.14 | 308.01 | 317.00 | 316.59 | -0.18% | 228 |
| Jan 13, 2026 | 309.00 | 321.57 | 308.00 | 317.58 | 317.17 | 1.15% | 131 |
| Jan 12, 2026 | 309.28 | 321.50 | 302.00 | 313.97 | 313.57 | 1.51% | 82 |
| Jan 9, 2026 | 318.33 | 322.49 | 309.31 | 309.31 | 308.91 | 0.59% | 231 |
| Jan 8, 2026 | 337.90 | 345.71 | 307.51 | 307.51 | 307.11 | -8.80% | 165 |
| Jan 7, 2026 | 334.25 | 337.19 | 324.50 | 337.19 | 336.76 | 2.51% | 308 |
| Jan 6, 2026 | 325.00 | 333.25 | 312.12 | 328.92 | 328.50 | -3.71% | 304 |
| Jan 5, 2026 | 330.67 | 346.03 | 327.20 | 341.60 | 341.16 | 5.28% | 251 |
| Jan 2, 2026 | 322.00 | 327.54 | 317.26 | 324.47 | 324.05 | 3.37% | 203 |
| Dec 31, 2025 | 313.35 | 324.46 | 312.98 | 313.89 | 313.49 | -1.53% | 68 |
| Dec 30, 2025 | 321.23 | 327.78 | 313.47 | 318.76 | 318.35 | -1.15% | 61 |
| Dec 29, 2025 | 316.80 | 328.55 | 316.80 | 322.48 | 322.07 | -1.70% | 72 |
| Dec 24, 2025 | 326.74 | 339.69 | 325.70 | 328.07 | 327.65 | -2.29% | 68 |
| Dec 23, 2025 | 336.70 | 345.89 | 334.52 | 335.77 | 335.34 | -1.83% | 30 |
| Dec 22, 2025 | 330.79 | 343.54 | 324.34 | 342.04 | 341.60 | 6.06% | 235 |
| Dec 19, 2025 | 319.24 | 329.85 | 315.00 | 322.50 | 322.09 | 3.18% | 334 |
| Dec 18, 2025 | 299.00 | 316.00 | 299.00 | 312.56 | 312.16 | 5.35% | 57 |
| Dec 17, 2025 | 329.30 | 329.30 | 296.68 | 296.68 | 296.30 | -5.81% | 134 |
| Dec 16, 2025 | 312.00 | 325.54 | 310.07 | 314.97 | 314.57 | -1.00% | 270 |
| Dec 15, 2025 | 318.89 | 328.00 | 315.00 | 318.14 | 317.73 | -0.74% | 310 |
| Dec 12, 2025 | 328.00 | 337.81 | 308.00 | 320.50 | 320.09 | -5.71% | 419 |
| Dec 11, 2025 | 331.66 | 341.00 | 318.00 | 339.89 | 339.45 | 1.59% | 596 |
| Dec 10, 2025 | 330.25 | 338.53 | 322.39 | 334.58 | 334.15 | 1.52% | 467 |
| Dec 9, 2025 | 323.51 | 334.06 | 317.00 | 329.56 | 329.14 | 3.97% | 414 |
| Dec 8, 2025 | 314.00 | 318.57 | 303.73 | 316.97 | 316.56 | 4.51% | 471 |
| Dec 5, 2025 | 318.38 | 319.99 | 276.73 | 303.29 | 302.90 | -15.75% | 2,022 |
| Dec 4, 2025 | 347.01 | 368.00 | 347.01 | 360.00 | 359.54 | 2.24% | 251 |
| Dec 3, 2025 | 356.95 | 365.00 | 339.63 | 352.12 | 351.67 | -4.14% | 182 |
| Dec 2, 2025 | 375.00 | 377.43 | 356.05 | 367.34 | 366.87 | -1.33% | 219 |
| Dec 1, 2025 | 385.00 | 385.00 | 354.50 | 372.31 | 371.83 | -5.30% | 582 |
| Nov 28, 2025 | 384.99 | 396.28 | 373.78 | 393.16 | 392.66 | 2.50% | 395 |