LON:0HMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	33.21	33.29	33.19	33.19	-	-0.18%	4
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
Jul 10, 2026	31.41	32.43	31.41	31.92	31.92	2.27%	1,671
Jul 9, 2026	31.72	31.72	30.93	31.21	31.21	-0.76%	122
Jul 8, 2026	30.00	31.85	30.00	31.45	31.45	15.32%	4,971
Jul 7, 2026	27.26	27.34	27.26	27.27	27.27	-2.61%	-
Jul 6, 2026	28.43	28.43	27.98	28.00	28.00	1.30%	1
Jul 2, 2026	27.86	27.86	27.64	27.64	27.64	-5.63%	-
Jun 30, 2026	29.09	29.29	29.09	29.29	29.29	0.17%	2
Jun 29, 2026	29.50	29.70	29.13	29.24	29.24	3.69%	1
Jun 26, 2026	26.61	28.20	26.61	28.20	28.20	1.69%	1
Jun 25, 2026	28.01	28.25	27.73	27.73	27.73	0.76%	3
Jun 24, 2026	26.84	28.34	26.84	27.52	27.52	3.38%	223
Jun 23, 2026	26.95	26.95	26.62	26.62	26.62	-0.93%	100
Jun 22, 2026	27.04	27.26	26.87	26.87	26.87	-2.33%	1
Jun 18, 2026	27.44	27.95	27.44	27.51	27.51	-1.75%	-
Jun 17, 2026	27.98	28.00	27.00	28.00	28.00	4.24%	212
Jun 16, 2026	27.80	27.80	26.86	26.86	26.86	0.60%	-
Jun 15, 2026	27.49	27.54	26.69	26.70	26.70	-2.87%	79
Jun 12, 2026	27.90	27.90	27.49	27.49	27.49	1.81%	1
Jun 11, 2026	26.69	27.00	25.99	27.00	27.00	0.78%	104
Jun 10, 2026	26.85	26.99	26.34	26.79	26.79	0.87%	6
Jun 9, 2026	25.73	26.90	25.73	26.56	26.56	2.35%	62
Jun 8, 2026	25.67	25.95	25.67	25.95	25.95	2.23%	2
Jun 5, 2026	25.86	25.86	25.39	25.39	25.39	-3.48%	700
Jun 4, 2026	26.30	26.30	26.30	26.30	26.30	1.43%	300
Jun 3, 2026	26.00	26.00	25.89	25.93	25.93	-2.45%	67
Jun 2, 2026	25.99	26.58	25.99	26.58	26.58	2.63%	-
Jun 1, 2026	25.24	26.07	25.24	25.90	25.90	-0.84%	369