LON:0HR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.30	80.30	76.64	78.17	78.17	1.40%	456
Jun 25, 2026	75.75	77.55	73.80	77.09	77.09	1.85%	210
Jun 24, 2026	75.77	76.01	74.76	75.69	75.69	1.18%	23
Jun 23, 2026	74.69	74.93	73.82	74.81	74.81	0.75%	177
Jun 22, 2026	73.81	74.53	72.50	74.25	74.25	0.75%	97
Jun 18, 2026	72.58	73.99	72.58	73.70	73.70	-0.12%	12
Jun 17, 2026	74.70	74.70	73.55	73.79	73.79	-0.43%	10
Jun 16, 2026	73.09	74.67	73.09	74.11	74.11	-	3,001
Jun 15, 2026	73.62	74.11	72.51	74.11	74.11	1.08%	97
Jun 12, 2026	73.35	73.63	72.43	73.32	73.32	-1.11%	8
Jun 11, 2026	73.03	76.69	73.03	74.14	74.14	0.72%	14
Jun 10, 2026	74.15	74.15	72.70	73.61	73.61	1.66%	139
Jun 9, 2026	70.57	72.41	70.50	72.41	72.41	1.75%	36
Jun 8, 2026	73.15	73.15	71.02	71.17	71.17	-1.60%	6
Jun 5, 2026	71.15	72.32	70.38	72.32	72.32	3.46%	344
Jun 4, 2026	69.66	70.12	68.91	69.90	69.90	-2.09%	1,124
Jun 3, 2026	71.85	74.13	71.39	71.39	71.39	0.48%	43
Jun 2, 2026	72.74	72.74	70.17	71.05	71.05	0.03%	157
Jun 1, 2026	72.23	73.47	71.03	71.03	71.03	-1.99%	6,864
May 29, 2026	72.50	73.58	72.47	72.47	72.47	-1.32%	282
May 28, 2026	72.77	74.78	72.77	73.44	73.44	-1.02%	2,039
May 27, 2026	73.20	75.92	72.80	74.20	74.20	-0.17%	71
May 26, 2026	74.53	77.62	74.19	74.33	74.33	-0.34%	10
May 22, 2026	74.13	75.83	71.85	74.58	74.58	1.50%	398
May 21, 2026	72.95	73.48	72.93	73.48	73.48	0.29%	58
May 20, 2026	75.46	76.66	73.26	73.27	73.27	0.51%	120
May 19, 2026	74.52	74.52	70.07	72.90	72.90	0.77%	42
May 18, 2026	71.03	72.89	71.00	72.34	72.34	1.03%	13
May 15, 2026	72.99	73.18	71.60	71.60	71.60	-1.92%	234
May 14, 2026	72.65	74.50	71.24	73.00	73.00	0.50%	28
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	-0.77%	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