Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 585.30
-0.72 (-0.12%)
At close: Aug 11, 2026
LON:0HHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 575.16 | 605.38 | 574.85 | 585.30 | 585.30 | -0.12% | 66 |
| Aug 10, 2026 | 586.50 | 622.59 | 584.99 | 586.02 | 586.02 | -1.23% | 66 |
| Aug 7, 2026 | 595.51 | 626.00 | 579.85 | 593.32 | 593.32 | -0.78% | 81 |
| Aug 6, 2026 | 585.00 | 621.35 | 580.00 | 597.99 | 597.99 | -2.56% | 34 |
| Aug 5, 2026 | 615.00 | 643.41 | 604.00 | 613.73 | 613.73 | -1.28% | 51 |
| Aug 4, 2026 | 610.00 | 624.83 | 585.22 | 621.66 | 621.66 | 3.36% | 299 |
| Aug 3, 2026 | 568.00 | 603.95 | 532.09 | 601.46 | 601.46 | 3.61% | 248 |
| Jul 31, 2026 | 590.00 | 610.00 | 567.38 | 580.48 | 580.48 | 2.25% | 169 |
| Jul 30, 2026 | 489.80 | 567.68 | 489.80 | 567.68 | 567.68 | 12.35% | 467 |
| Jul 29, 2026 | 505.00 | 531.77 | 488.42 | 505.28 | 505.28 | -0.87% | 89 |
| Jul 28, 2026 | 535.00 | 541.97 | 482.23 | 509.70 | 509.70 | -5.69% | 290 |
| Jul 27, 2026 | 588.00 | 588.00 | 520.44 | 540.47 | 540.47 | -7.84% | 136 |
| Jul 24, 2026 | 590.00 | 615.00 | 570.00 | 586.44 | 586.44 | -1.45% | 117 |
| Jul 23, 2026 | 586.00 | 627.66 | 586.00 | 595.09 | 595.09 | -1.32% | 50 |
| Jul 22, 2026 | 581.60 | 615.63 | 576.21 | 603.57 | 603.07 | -1.43% | 185 |
| Jul 21, 2026 | 628.02 | 640.00 | 597.32 | 612.30 | 611.80 | 2.32% | 123 |
| Jul 20, 2026 | 566.88 | 608.28 | 546.78 | 598.44 | 597.95 | 10.15% | 396 |
| Jul 17, 2026 | 548.40 | 550.64 | 505.89 | 543.30 | 542.85 | 0.55% | 415 |
| Jul 16, 2026 | 586.85 | 609.50 | 539.01 | 540.35 | 539.91 | -12.15% | 1,201 |
| Jul 15, 2026 | 608.96 | 639.94 | 588.00 | 615.08 | 614.57 | -1.08% | 157 |
| Jul 14, 2026 | 607.93 | 632.77 | 578.00 | 621.78 | 621.27 | 4.86% | 124 |
| Jul 13, 2026 | 640.00 | 640.00 | 588.38 | 592.98 | 592.49 | -7.78% | 701 |
| Jul 10, 2026 | 686.80 | 696.00 | 635.51 | 643.03 | 642.50 | -8.05% | 273 |
| Jul 9, 2026 | 690.15 | 716.98 | 673.30 | 699.31 | 698.73 | 6.14% | 107 |
| Jul 8, 2026 | 640.00 | 675.00 | 640.00 | 658.86 | 658.32 | -0.26% | 258 |
| Jul 7, 2026 | 707.00 | 725.23 | 630.00 | 660.57 | 660.03 | -9.26% | 795 |
| Jul 6, 2026 | 725.83 | 768.37 | 699.99 | 728.00 | 727.40 | 3.30% | 241 |
| Jul 2, 2026 | 758.04 | 785.00 | 694.04 | 704.71 | 704.13 | -7.58% | 244 |
| Jul 1, 2026 | 781.20 | 804.27 | 750.00 | 762.53 | 761.90 | -3.84% | 358 |
| Jun 30, 2026 | 807.26 | 818.97 | 775.46 | 793.02 | 792.37 | 0.39% | 138 |
| Jun 29, 2026 | 775.00 | 792.00 | 740.05 | 789.91 | 789.26 | 4.01% | 396 |
| Jun 26, 2026 | 760.00 | 768.00 | 705.05 | 759.47 | 758.85 | 2.21% | 595 |
| Jun 25, 2026 | 758.95 | 785.00 | 724.55 | 743.04 | 742.43 | 0.95% | 212 |
| Jun 24, 2026 | 759.90 | 759.90 | 705.00 | 736.08 | 735.47 | 0.95% | 247 |
| Jun 23, 2026 | 770.00 | 799.00 | 714.58 | 729.13 | 728.53 | -6.21% | 248 |
| Jun 22, 2026 | 758.06 | 777.81 | 728.21 | 777.43 | 776.79 | 6.10% | 108 |
| Jun 18, 2026 | 758.06 | 758.06 | 705.00 | 732.74 | 732.14 | 0.34% | 121 |
| Jun 17, 2026 | 703.35 | 730.28 | 675.00 | 730.28 | 729.67 | 3.77% | 300 |
| Jun 16, 2026 | 706.80 | 730.00 | 690.92 | 703.73 | 703.15 | 2.44% | 355 |
| Jun 15, 2026 | 660.34 | 688.26 | 633.68 | 687.00 | 686.43 | 6.14% | 307 |
| Jun 12, 2026 | 630.00 | 650.00 | 606.15 | 647.24 | 646.71 | 5.42% | 189 |
| Jun 11, 2026 | 602.00 | 622.61 | 594.78 | 613.99 | 613.48 | 2.98% | 332 |
| Jun 10, 2026 | 607.90 | 629.99 | 581.27 | 596.21 | 595.72 | -0.94% | 664 |
| Jun 9, 2026 | 640.00 | 645.00 | 575.00 | 601.88 | 601.38 | -2.47% | 512 |
| Jun 8, 2026 | 704.89 | 724.00 | 601.20 | 617.14 | 616.63 | -12.84% | 1,195 |
| Jun 5, 2026 | 771.96 | 798.00 | 660.00 | 708.06 | 707.48 | 1.73% | 3,984 |
| Jun 4, 2026 | 686.39 | 712.00 | 650.02 | 696.00 | 695.43 | 1.03% | 885 |
| Jun 3, 2026 | 670.00 | 690.66 | 648.32 | 688.90 | 688.33 | 4.94% | 338 |
| Jun 2, 2026 | 669.00 | 677.16 | 634.11 | 656.45 | 655.91 | -0.08% | 628 |
| Jun 1, 2026 | 661.38 | 689.00 | 635.09 | 657.00 | 656.46 | -0.30% | 204 |