LON:0HMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.38	33.38	33.38	33.38	-	0.09%	1
Sep 24, 2026	33.35	33.35	33.35	33.35	33.35	-0.03%	-
Sep 23, 2026	33.37	33.37	33.36	33.36	33.36	-0.15%	8
Sep 22, 2026	33.39	33.41	33.39	33.41	33.41	0.15%	5
Sep 21, 2026	33.36	33.36	33.36	33.36	33.36	0.04%	-
Sep 17, 2026	33.36	33.37	33.35	33.35	33.35	0.08%	142
Sep 15, 2026	33.33	33.33	33.32	33.32	33.32	0.17%	13
Sep 14, 2026	33.25	33.29	33.25	33.27	33.27	-0.02%	151
Sep 11, 2026	33.31	33.31	33.27	33.27	33.27	0.12%	18
Sep 10, 2026	33.23	33.23	33.23	33.23	33.23	-0.09%	-
Sep 9, 2026	33.24	33.26	33.24	33.26	33.26	-0.03%	3
Sep 8, 2026	33.25	33.27	33.25	33.27	33.27	0.12%	-
Sep 4, 2026	33.23	33.23	33.23	33.23	33.23	0.03%	-
Sep 2, 2026	33.22	33.22	33.22	33.22	33.22	0.09%	-
Sep 1, 2026	33.18	33.20	33.18	33.19	33.19	-0.12%	-
Aug 31, 2026	33.15	33.23	33.15	33.23	33.23	0.09%	101
Aug 28, 2026	33.20	33.20	33.20	33.20	33.20	0.09%	15
Aug 27, 2026	33.17	33.17	33.17	33.17	33.17	0.06%	6
Aug 25, 2026	33.15	33.15	33.15	33.15	33.15	-0.11%	-
Aug 24, 2026	32.83	33.20	32.83	33.19	33.19	0.04%	70
Aug 21, 2026	33.22	33.22	33.14	33.18	33.18	0.05%	279
Aug 20, 2026	33.16	33.16	33.16	33.16	33.16	-0.51%	151
Aug 19, 2026	33.20	33.33	33.20	33.33	33.33	0.57%	804
Aug 18, 2026	33.01	33.14	33.01	33.14	33.14	0.06%	10
Aug 17, 2026	33.19	33.21	33.12	33.12	33.12	-0.18%	27
Aug 14, 2026	33.40	33.62	32.95	33.18	33.18	-	125
Aug 13, 2026	33.18	33.18	33.18	33.18	33.18	-0.09%	-
Aug 12, 2026	33.21	33.29	33.19	33.21	33.21	-0.12%	3
Aug 11, 2026	33.40	33.40	32.80	33.25	33.25	0.24%	118
Aug 10, 2026	33.09	33.18	33.09	33.17	33.17	0.39%	116
Aug 7, 2026	33.05	33.10	33.00	33.04	33.04	-0.87%	506
Aug 6, 2026	34.89	34.89	33.31	33.33	33.33	-2.86%	45
Aug 5, 2026	33.25	34.31	33.24	34.31	34.31	3.13%	2
Aug 4, 2026	32.91	33.39	32.91	33.27	33.27	2.46%	21
Aug 3, 2026	32.85	33.22	32.43	32.47	32.47	1.22%	1
Jul 31, 2026	32.20	32.86	32.02	32.08	32.08	0.25%	1
Jul 30, 2026	32.00	32.00	32.00	32.00	32.00	-2.33%	-
Jul 29, 2026	33.55	33.55	32.77	32.77	32.77	-3.18%	15
Jul 28, 2026	33.84	33.84	33.84	33.84	33.84	2.05%	1
Jul 27, 2026	33.90	33.90	33.15	33.16	33.16	-0.06%	75
Jul 24, 2026	33.19	33.19	33.18	33.18	33.18	3.69%	1
Jul 23, 2026	32.00	32.00	32.00	32.00	32.00	-3.82%	2
Jul 22, 2026	32.21	33.90	32.21	33.27	33.27	2.34%	102
Jul 21, 2026	32.98	32.98	32.15	32.51	32.51	0.15%	1,201
Jul 20, 2026	32.51	32.80	32.28	32.46	32.46	-1.79%	19
Jul 17, 2026	33.86	33.86	33.05	33.05	33.05	-0.21%	13
Jul 16, 2026	32.90	33.35	32.90	33.12	33.12	0.85%	12
Jul 15, 2026	32.95	33.25	32.84	32.84	32.84	0.74%	3
Jul 14, 2026	31.86	32.60	31.86	32.60	32.60	2.64%	-
Jul 13, 2026	32.17	32.30	31.75	31.76	31.76	-0.50%	13