Argan, Inc. (LON:0HHO)
London · Delayed Price · Currency is GBP · Price in USD 543.30
+2.95 (0.55%)
At close: Jul 17, 2026
LON:0HHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 548.40 | 550.64 | 505.89 | 543.30 | 543.30 | 0.55% | 415 |
| Jul 16, 2026 | 586.85 | 609.50 | 539.01 | 540.35 | 540.35 | -12.15% | 1,201 |
| Jul 15, 2026 | 608.96 | 639.94 | 588.00 | 615.08 | 615.08 | -1.08% | 157 |
| Jul 14, 2026 | 607.93 | 632.77 | 578.00 | 621.78 | 621.78 | 4.86% | 124 |
| Jul 13, 2026 | 640.00 | 640.00 | 588.38 | 592.98 | 592.98 | -7.78% | 701 |
| Jul 10, 2026 | 686.80 | 696.00 | 635.51 | 643.03 | 643.03 | -8.05% | 273 |
| Jul 9, 2026 | 690.15 | 716.98 | 673.30 | 699.31 | 699.31 | 6.14% | 107 |
| Jul 8, 2026 | 640.00 | 675.00 | 640.00 | 658.86 | 658.86 | -0.26% | 258 |
| Jul 7, 2026 | 707.00 | 725.23 | 630.00 | 660.57 | 660.57 | -9.26% | 795 |
| Jul 6, 2026 | 725.83 | 768.37 | 699.99 | 728.00 | 728.00 | 3.30% | 241 |
| Jul 2, 2026 | 758.04 | 785.00 | 694.04 | 704.71 | 704.71 | -7.58% | 244 |
| Jul 1, 2026 | 781.20 | 804.27 | 750.00 | 762.53 | 762.53 | -3.84% | 358 |
| Jun 30, 2026 | 807.26 | 818.97 | 775.46 | 793.02 | 793.02 | 0.39% | 138 |
| Jun 29, 2026 | 775.00 | 792.00 | 740.05 | 789.91 | 789.91 | 4.01% | 396 |
| Jun 26, 2026 | 760.00 | 768.00 | 705.05 | 759.47 | 759.47 | 2.21% | 595 |
| Jun 25, 2026 | 758.95 | 785.00 | 724.55 | 743.04 | 743.04 | 0.95% | 212 |
| Jun 24, 2026 | 759.90 | 759.90 | 705.00 | 736.08 | 736.08 | 0.95% | 247 |
| Jun 23, 2026 | 770.00 | 799.00 | 714.58 | 729.13 | 729.13 | -6.21% | 248 |
| Jun 22, 2026 | 758.06 | 777.81 | 728.21 | 777.43 | 777.43 | 6.10% | 108 |
| Jun 18, 2026 | 758.06 | 758.06 | 705.00 | 732.74 | 732.74 | 0.34% | 121 |
| Jun 17, 2026 | 703.35 | 730.28 | 675.00 | 730.28 | 730.28 | 3.77% | 300 |
| Jun 16, 2026 | 706.80 | 730.00 | 690.92 | 703.73 | 703.73 | 2.44% | 355 |
| Jun 15, 2026 | 660.34 | 688.26 | 633.68 | 687.00 | 687.00 | 6.14% | 307 |
| Jun 12, 2026 | 630.00 | 650.00 | 606.15 | 647.24 | 647.24 | 5.42% | 189 |
| Jun 11, 2026 | 602.00 | 622.61 | 594.78 | 613.99 | 613.99 | 2.98% | 332 |
| Jun 10, 2026 | 607.90 | 629.99 | 581.27 | 596.21 | 596.21 | -0.94% | 664 |
| Jun 9, 2026 | 640.00 | 645.00 | 575.00 | 601.88 | 601.88 | -2.47% | 512 |
| Jun 8, 2026 | 704.89 | 724.00 | 601.20 | 617.14 | 617.14 | -12.84% | 1,195 |
| Jun 5, 2026 | 771.96 | 798.00 | 660.00 | 708.06 | 708.06 | 1.73% | 3,984 |
| Jun 4, 2026 | 686.39 | 712.00 | 650.02 | 696.00 | 696.00 | 1.03% | 885 |
| Jun 3, 2026 | 670.00 | 690.66 | 648.32 | 688.90 | 688.90 | 4.94% | 338 |
| Jun 2, 2026 | 669.00 | 677.16 | 634.11 | 656.45 | 656.45 | -0.08% | 628 |
| Jun 1, 2026 | 661.38 | 689.00 | 635.09 | 657.00 | 657.00 | -0.30% | 204 |
| May 29, 2026 | 680.00 | 691.96 | 638.00 | 658.98 | 658.98 | -2.88% | 806 |
| May 28, 2026 | 650.00 | 684.00 | 645.77 | 678.54 | 678.54 | -0.76% | 413 |
| May 27, 2026 | 655.00 | 694.91 | 655.00 | 683.74 | 683.74 | -0.69% | 258 |
| May 26, 2026 | 671.16 | 699.99 | 653.10 | 688.52 | 688.52 | 5.47% | 464 |
| May 22, 2026 | 631.00 | 680.00 | 631.00 | 652.82 | 652.82 | 2.00% | 250 |
| May 21, 2026 | 639.04 | 664.37 | 610.00 | 640.00 | 640.00 | -1.43% | 186 |
| May 20, 2026 | 639.61 | 665.38 | 639.22 | 649.31 | 649.31 | 2.04% | 145 |
| May 19, 2026 | 650.05 | 677.00 | 610.00 | 636.31 | 636.31 | -4.29% | 554 |
| May 18, 2026 | 730.00 | 730.00 | 648.90 | 664.83 | 664.83 | -7.16% | 187 |
| May 15, 2026 | 749.00 | 749.00 | 688.98 | 716.13 | 716.13 | -3.55% | 92 |
| May 14, 2026 | 713.58 | 750.00 | 694.00 | 742.50 | 742.50 | 3.87% | 130 |
| May 13, 2026 | 695.00 | 722.50 | 665.94 | 714.86 | 714.86 | 6.58% | 263 |
| 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 |