LON:0HR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	72.20	75.29	72.20	72.64	72.64	-0.66%	111
May 12, 2026	72.48	73.97	72.15	73.12	73.12	-0.27%	246
May 11, 2026	74.34	74.37	71.50	73.32	73.32	0.57%	1,994
May 8, 2026	71.12	74.37	71.10	72.90	72.90	-1.54%	301
May 7, 2026	73.71	74.94	73.66	74.04	73.47	-0.19%	95
May 6, 2026	74.93	76.60	74.08	74.18	73.61	-2.29%	210
May 5, 2026	74.98	76.60	74.98	75.92	75.33	0.40%	42
May 4, 2026	76.54	76.56	75.56	75.62	75.04	-1.03%	298
May 1, 2026	76.74	77.15	76.24	76.41	75.82	0.70%	245
Apr 30, 2026	75.98	76.56	73.21	75.88	75.29	1.12%	113
Apr 29, 2026	76.24	76.24	73.92	75.04	74.46	-1.39%	195
Apr 28, 2026	78.79	78.79	75.48	76.10	75.51	-0.44%	763
Apr 27, 2026	74.56	77.34	74.56	76.44	75.85	0.35%	305
Apr 24, 2026	75.70	76.76	75.70	76.17	75.58	0.11%	106
Apr 23, 2026	76.81	77.00	73.92	76.09	75.50	1.02%	296
Apr 22, 2026	75.21	77.91	74.70	75.32	74.74	-0.74%	94
Apr 21, 2026	77.04	78.32	75.34	75.88	75.29	-2.43%	1,178
Apr 20, 2026	80.87	80.87	76.99	77.77	77.17	0.24%	272
Apr 17, 2026	78.64	80.87	76.78	77.58	76.98	0.05%	211
Apr 16, 2026	77.11	78.06	76.05	77.54	76.94	-0.51%	139
Apr 15, 2026	78.44	80.22	77.80	77.94	77.34	-0.36%	1,117
Apr 14, 2026	78.07	79.11	77.39	78.22	77.62	0.32%	247
Apr 13, 2026	76.51	80.50	76.51	77.97	77.37	-2.48%	66
Apr 10, 2026	80.37	80.48	79.48	79.95	79.33	-0.33%	27
Apr 9, 2026	78.08	80.25	77.98	80.21	79.59	2.60%	1,228
Apr 8, 2026	76.60	80.37	76.60	78.18	77.58	-1.08%	604
Apr 7, 2026	77.95	81.87	77.95	79.04	78.43	0.47%	353
Apr 2, 2026	78.17	78.84	77.01	78.67	78.06	0.97%	250
Apr 1, 2026	77.58	78.42	76.91	77.91	77.31	0.58%	1,196
Mar 31, 2026	77.91	77.98	75.50	77.46	76.86	0.03%	271
Mar 30, 2026	76.30	78.42	74.03	77.44	76.84	1.06%	667
Mar 27, 2026	77.91	77.91	75.50	76.63	76.03	0.39%	414
Mar 26, 2026	76.33	76.34	75.67	76.33	75.74	0.74%	12,078
Mar 25, 2026	76.33	77.50	75.44	75.77	75.18	-0.04%	118
Mar 24, 2026	76.33	76.33	73.51	75.80	75.21	0.88%	28
Mar 23, 2026	76.64	77.11	73.46	75.14	74.56	0.18%	2,566
Mar 20, 2026	76.00	78.04	75.00	75.00	74.42	-2.82%	736
Mar 19, 2026	76.00	78.94	76.00	77.18	76.58	-0.21%	271
Mar 18, 2026	79.86	79.86	76.65	77.34	76.74	-1.49%	170
Mar 17, 2026	79.06	80.37	76.62	78.51	77.90	0.45%	10,553
Mar 16, 2026	78.40	79.38	76.12	78.16	77.56	0.36%	72
Mar 13, 2026	77.66	78.09	76.78	77.88	77.28	0.97%	131
Mar 12, 2026	75.50	77.38	75.50	77.13	76.54	1.49%	106
Mar 11, 2026	77.46	77.46	75.83	76.00	75.41	-1.58%	594
Mar 10, 2026	77.28	77.28	76.43	77.22	76.62	0.29%	30
Mar 9, 2026	78.50	78.50	76.49	77.00	76.41	0.02%	81
Mar 6, 2026	77.11	77.11	76.18	76.99	76.39	-0.01%	281
Mar 5, 2026	78.12	78.55	76.75	76.99	76.40	-1.51%	691
Mar 4, 2026	78.84	78.84	77.13	78.17	77.57	0.73%	3
Mar 3, 2026	77.34	77.94	76.19	77.60	77.00	-0.54%	346