Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 368.09
+3.63 (1.00%)
At close: Sep 25, 2026
LON:0HHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 355.00 | 377.82 | 355.00 | 362.69 | 362.69 | -0.49% | 31 |
| Sep 24, 2026 | 365.00 | 380.00 | 361.00 | 364.46 | 364.46 | -2.82% | 218 |
| Sep 23, 2026 | 379.63 | 379.63 | 360.00 | 375.03 | 375.03 | -1.05% | 363 |
| Sep 22, 2026 | 389.16 | 389.16 | 369.56 | 379.01 | 379.01 | -0.50% | 254 |
| Sep 21, 2026 | 408.98 | 408.98 | 380.00 | 380.93 | 380.93 | -1.13% | 109 |
| Sep 18, 2026 | 379.96 | 395.73 | 375.00 | 385.27 | 385.27 | 0.99% | 26 |
| Sep 17, 2026 | 403.63 | 411.30 | 377.57 | 381.49 | 381.49 | -4.46% | 456 |
| Sep 16, 2026 | 397.44 | 402.82 | 382.00 | 399.29 | 399.29 | 2.70% | 87 |
| Sep 15, 2026 | 380.00 | 412.68 | 380.00 | 388.81 | 388.81 | -1.22% | 59 |
| Sep 14, 2026 | 402.51 | 413.21 | 382.50 | 393.61 | 393.61 | -4.56% | 203 |
| Sep 11, 2026 | 397.15 | 419.01 | 397.15 | 412.42 | 412.42 | 3.55% | 104 |
| Sep 10, 2026 | 400.44 | 418.00 | 392.00 | 398.30 | 398.30 | -0.71% | 546 |
| Sep 9, 2026 | 415.00 | 440.00 | 400.00 | 401.15 | 401.15 | -8.51% | 1,183 |
| Sep 8, 2026 | 421.75 | 441.24 | 408.01 | 438.47 | 438.47 | 5.68% | 467 |
| Sep 4, 2026 | 413.00 | 432.66 | 413.00 | 414.90 | 414.90 | -2.73% | 170 |
| Sep 3, 2026 | 446.53 | 450.00 | 400.00 | 426.54 | 426.54 | 3.81% | 1,025 |
| Sep 2, 2026 | 400.60 | 417.75 | 400.00 | 410.90 | 410.90 | 1.75% | 396 |
| Sep 1, 2026 | 422.01 | 436.00 | 403.15 | 403.85 | 403.85 | -4.19% | 1,039 |
| Aug 31, 2026 | 437.30 | 437.30 | 410.60 | 421.51 | 421.51 | -1.94% | 221 |
| Aug 28, 2026 | 470.00 | 470.00 | 424.74 | 429.85 | 429.85 | -5.90% | 313 |
| Aug 27, 2026 | 480.00 | 480.00 | 448.37 | 456.82 | 456.82 | 0.23% | 152 |
| Aug 26, 2026 | 440.00 | 461.99 | 440.00 | 455.77 | 455.77 | 1.78% | 73 |
| Aug 25, 2026 | 485.00 | 490.00 | 447.79 | 447.79 | 447.79 | -4.54% | 321 |
| Aug 24, 2026 | 499.85 | 504.83 | 457.71 | 469.10 | 469.10 | -8.01% | 1,674 |
| Aug 21, 2026 | 502.13 | 528.99 | 499.23 | 509.95 | 509.95 | 0.56% | 244 |
| Aug 20, 2026 | 535.00 | 540.02 | 502.50 | 507.11 | 507.11 | -4.35% | 270 |
| Aug 19, 2026 | 567.00 | 567.00 | 512.00 | 530.19 | 530.19 | -4.76% | 896 |
| Aug 18, 2026 | 589.00 | 589.00 | 556.00 | 556.66 | 556.66 | -5.94% | 263 |
| Aug 17, 2026 | 591.59 | 606.02 | 570.33 | 591.80 | 591.80 | 3.99% | 314 |
| Aug 14, 2026 | 551.00 | 580.00 | 548.32 | 569.11 | 569.11 | -0.98% | 117 |
| Aug 13, 2026 | 600.00 | 600.00 | 560.85 | 574.75 | 574.75 | -1.14% | 48 |
| Aug 12, 2026 | 602.33 | 608.74 | 575.00 | 581.35 | 581.35 | -0.67% | 82 |
| 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 |