Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 708.88
+38.13 (5.68%)
At close: May 13, 2026
LON:0HHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 695.00 | 719.93 | 665.94 | 708.88 | 708.88 | 5.68% | 187 |
| May 12, 2026 | 679.99 | 695.00 | 645.50 | 670.75 | 670.75 | -1.79% | 218 |
| May 11, 2026 | 668.55 | 700.00 | 668.55 | 682.96 | 682.96 | -1.91% | 198 |
| May 8, 2026 | 710.00 | 719.82 | 683.13 | 696.27 | 696.27 | -1.33% | 302 |
| May 7, 2026 | 727.49 | 746.92 | 692.66 | 705.65 | 705.65 | -3.89% | 579 |
| May 6, 2026 | 720.00 | 748.00 | 690.00 | 734.18 | 734.18 | 0.17% | 112 |
| May 5, 2026 | 683.22 | 742.64 | 683.22 | 732.93 | 732.93 | 2.99% | 205 |
| May 4, 2026 | 736.98 | 736.98 | 685.00 | 711.63 | 711.63 | 2.44% | 153 |
| May 1, 2026 | 694.20 | 698.87 | 655.43 | 694.65 | 694.65 | 3.71% | 385 |
| Apr 30, 2026 | 651.60 | 673.60 | 620.00 | 669.79 | 669.79 | 6.32% | 306 |
| Apr 29, 2026 | 618.00 | 653.25 | 614.63 | 630.00 | 630.00 | -0.32% | 83 |
| Apr 28, 2026 | 660.85 | 670.00 | 605.00 | 632.01 | 632.01 | -3.58% | 308 |
| Apr 27, 2026 | 680.00 | 680.00 | 631.00 | 655.48 | 655.48 | -1.73% | 312 |
| Apr 24, 2026 | 656.79 | 685.00 | 645.00 | 666.99 | 666.99 | - | 293 |
| Apr 23, 2026 | 665.00 | 683.86 | 634.40 | 666.98 | 666.98 | 4.05% | 245 |
| Apr 22, 2026 | 627.00 | 648.13 | 609.50 | 641.01 | 641.01 | 3.81% | 458 |
| Apr 21, 2026 | 613.00 | 635.00 | 604.65 | 617.49 | 616.99 | 2.71% | 450 |
| Apr 20, 2026 | 588.00 | 617.45 | 565.41 | 601.20 | 600.71 | -1.82% | 390 |
| Apr 17, 2026 | 610.61 | 625.00 | 584.36 | 612.36 | 611.87 | 0.99% | 309 |
| Apr 16, 2026 | 617.50 | 620.10 | 588.00 | 606.33 | 605.84 | 1.47% | 333 |
| Apr 15, 2026 | 609.92 | 617.22 | 580.00 | 597.54 | 597.06 | -0.22% | 87 |
| Apr 14, 2026 | 633.00 | 633.00 | 584.83 | 598.88 | 598.40 | 0.61% | 89 |
| Apr 13, 2026 | 596.00 | 628.23 | 595.03 | 595.23 | 594.75 | -1.89% | 228 |
| Apr 10, 2026 | 611.01 | 626.02 | 595.00 | 606.71 | 606.22 | -0.37% | 369 |
| Apr 9, 2026 | 588.60 | 618.23 | 584.59 | 608.97 | 608.48 | 2.54% | 118 |
| Apr 8, 2026 | 633.00 | 633.00 | 580.00 | 593.86 | 593.38 | 5.34% | 373 |
| Apr 7, 2026 | 556.20 | 587.25 | 556.20 | 563.77 | 563.32 | -2.05% | 166 |
| Apr 2, 2026 | 571.35 | 583.49 | 545.57 | 575.59 | 575.13 | 2.05% | 172 |
| Apr 1, 2026 | 553.00 | 579.39 | 538.55 | 564.03 | 563.57 | 3.53% | 294 |
| Mar 31, 2026 | 510.00 | 553.35 | 506.60 | 544.78 | 544.34 | 7.88% | 213 |
| Mar 30, 2026 | 566.00 | 592.31 | 502.96 | 505.01 | 504.60 | -12.05% | 1,769 |
| Mar 27, 2026 | 442.02 | 580.00 | 442.02 | 574.17 | 573.71 | 37.69% | 4,055 |
| Mar 26, 2026 | 447.49 | 447.49 | 398.13 | 417.00 | 416.66 | -7.32% | 479 |
| Mar 25, 2026 | 445.43 | 465.21 | 431.22 | 449.93 | 449.57 | -0.13% | 326 |
| Mar 24, 2026 | 460.00 | 487.00 | 445.96 | 450.52 | 450.16 | -4.13% | 140 |
| Mar 23, 2026 | 471.00 | 497.13 | 450.65 | 469.95 | 469.57 | -0.49% | 136 |
| Mar 20, 2026 | 479.63 | 486.43 | 460.29 | 472.28 | 471.90 | -3.73% | 81 |
| Mar 19, 2026 | 480.00 | 490.66 | 447.38 | 490.60 | 490.20 | 3.45% | 287 |
| Mar 18, 2026 | 473.88 | 497.79 | 464.95 | 474.22 | 473.84 | 0.09% | 100 |
| Mar 17, 2026 | 470.00 | 480.03 | 457.98 | 473.80 | 473.42 | 0.92% | 57 |
| Mar 16, 2026 | 485.00 | 485.00 | 458.34 | 469.50 | 469.12 | 1.40% | 73 |
| Mar 13, 2026 | 459.66 | 475.45 | 446.71 | 463.00 | 462.63 | -0.73% | 349 |
| Mar 12, 2026 | 462.50 | 483.38 | 451.41 | 466.39 | 466.01 | -2.13% | 468 |
| Mar 11, 2026 | 440.78 | 485.55 | 440.78 | 476.52 | 476.14 | 2.32% | 667 |
| Mar 10, 2026 | 481.95 | 481.95 | 460.00 | 465.70 | 465.32 | 2.43% | 1,133 |
| Mar 9, 2026 | 420.00 | 456.74 | 381.45 | 454.64 | 454.27 | 8.00% | 2,453 |
| Mar 6, 2026 | 426.00 | 430.76 | 406.00 | 420.98 | 420.64 | -0.20% | 78 |
| Mar 5, 2026 | 471.33 | 481.95 | 414.76 | 421.82 | 421.48 | -8.57% | 652 |
| Mar 4, 2026 | 443.00 | 471.37 | 440.00 | 461.36 | 460.99 | 4.74% | 316 |
| Mar 3, 2026 | 442.88 | 448.94 | 410.00 | 440.47 | 440.11 | -1.26% | 265 |