HA Sustainable Infrastructure Capital, Inc. (LON:0J2Z)
London · Delayed Price · Currency is GBP · Price in USD 28.40
-0.38 (-1.31%)
At close: Oct 29, 2025
LON:0J2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.12 | 28.12 | 27.57 | 27.57 | 27.57 | -2.94% | 5,478 |
| Oct 29, 2025 | 28.57 | 28.99 | 28.39 | 28.40 | 28.40 | -1.31% | 596 |
| Oct 28, 2025 | 28.67 | 28.80 | 28.58 | 28.78 | 28.78 | -0.15% | 760 |
| Oct 27, 2025 | 28.67 | 28.91 | 28.50 | 28.82 | 28.82 | -0.41% | 104 |
| Oct 24, 2025 | 28.58 | 28.94 | 28.58 | 28.94 | 28.94 | 2.59% | 1,219 |
| Oct 23, 2025 | 28.43 | 28.43 | 27.99 | 28.21 | 28.21 | 0.32% | 302 |
| Oct 22, 2025 | 28.20 | 28.45 | 27.89 | 28.12 | 28.12 | -1.87% | 976 |
| Oct 21, 2025 | 29.20 | 29.20 | 28.66 | 28.66 | 28.66 | -2.17% | 5,443 |
| Oct 20, 2025 | 29.25 | 29.29 | 29.12 | 29.29 | 29.29 | -3.69% | 226 |
| Oct 16, 2025 | 30.77 | 30.96 | 30.35 | 30.41 | 30.41 | -1.51% | 353 |
| Oct 15, 2025 | 30.10 | 30.88 | 30.10 | 30.88 | 30.88 | 3.49% | 288 |
| Oct 14, 2025 | 29.46 | 29.84 | 28.92 | 29.84 | 29.84 | 0.52% | 294 |
| Oct 13, 2025 | 29.77 | 29.86 | 29.61 | 29.68 | 29.68 | -0.09% | 59 |
| Oct 10, 2025 | 30.85 | 30.95 | 29.71 | 29.71 | 29.71 | -2.47% | 3,138 |
| Oct 9, 2025 | 30.79 | 30.80 | 30.46 | 30.46 | 30.46 | -0.49% | 75 |
| Oct 8, 2025 | 30.59 | 30.61 | 30.34 | 30.61 | 30.61 | 0.30% | 866 |
| Oct 7, 2025 | 30.44 | 30.52 | 30.36 | 30.52 | 30.52 | -2.40% | 2,559 |
| Oct 6, 2025 | 30.53 | 31.27 | 30.38 | 31.27 | 31.27 | 1.42% | 470 |
| Oct 3, 2025 | 30.66 | 30.96 | 30.66 | 30.83 | 30.83 | -1.53% | 324 |
| Oct 2, 2025 | 31.90 | 31.90 | 31.19 | 31.31 | 30.89 | -0.16% | 245 |
| Oct 1, 2025 | 30.71 | 31.38 | 30.71 | 31.36 | 30.94 | 2.54% | 122 |
| Sep 30, 2025 | 30.58 | 31.06 | 30.58 | 30.59 | 30.18 | -0.34% | 527 |
| Sep 29, 2025 | 31.11 | 31.11 | 30.54 | 30.69 | 30.28 | 1.59% | 352 |
| Sep 26, 2025 | 29.75 | 30.21 | 29.75 | 30.21 | 29.81 | 2.23% | 88 |
| Sep 25, 2025 | 29.45 | 29.71 | 29.35 | 29.55 | 29.15 | -0.68% | 116 |
| Sep 24, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.35 | 1.16% | 356 |
| Sep 23, 2025 | 28.99 | 29.49 | 28.99 | 29.41 | 29.02 | 1.66% | 272 |
| Sep 22, 2025 | 28.87 | 28.95 | 28.72 | 28.93 | 28.54 | 1.12% | 43 |
| Sep 19, 2025 | 28.76 | 28.76 | 28.47 | 28.61 | 28.23 | 0.60% | 1,112 |
| Sep 18, 2025 | 28.38 | 28.60 | 28.38 | 28.44 | 28.06 | -1.78% | 1,118 |
| Sep 17, 2025 | 28.40 | 28.96 | 28.11 | 28.96 | 28.57 | 2.50% | 450 |
| Sep 16, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 27.87 | 1.66% | 429 |
| Sep 15, 2025 | 27.78 | 28.28 | 27.73 | 27.79 | 27.42 | -0.47% | 47 |
| Sep 12, 2025 | 28.24 | 28.24 | 27.92 | 27.92 | 27.55 | -2.04% | 193 |
| Sep 11, 2025 | 27.76 | 28.50 | 27.76 | 28.50 | 28.12 | 2.39% | 110 |
| Sep 10, 2025 | 27.89 | 27.91 | 27.82 | 27.84 | 27.47 | 0.39% | 112 |
| Sep 9, 2025 | 27.72 | 27.73 | 27.72 | 27.73 | 27.36 | -0.08% | 79 |
| Sep 8, 2025 | 28.31 | 28.31 | 27.68 | 27.75 | 27.38 | -2.01% | 241 |
| Sep 5, 2025 | 28.59 | 28.74 | 28.17 | 28.32 | 27.94 | 2.49% | 576 |
| Sep 4, 2025 | 28.00 | 28.05 | 27.59 | 27.63 | 27.26 | -0.39% | 2,167 |
| Sep 3, 2025 | 27.61 | 27.82 | 27.60 | 27.74 | 27.37 | -0.24% | 170 |
| Sep 2, 2025 | 27.76 | 27.89 | 27.53 | 27.81 | 27.44 | -0.69% | 1,274 |
| Aug 29, 2025 | 27.90 | 28.12 | 27.25 | 28.00 | 27.63 | 0.65% | 950 |
| Aug 28, 2025 | 28.14 | 28.17 | 27.82 | 27.82 | 27.45 | -0.89% | 176 |
| Aug 27, 2025 | 28.12 | 28.20 | 28.03 | 28.07 | 27.69 | -0.43% | 549 |
| Aug 26, 2025 | 28.42 | 28.42 | 28.19 | 28.19 | 27.81 | -0.98% | 566 |
| Aug 25, 2025 | 28.66 | 28.66 | 28.39 | 28.47 | 28.09 | -0.34% | 3,334 |
| Aug 22, 2025 | 27.45 | 28.66 | 27.45 | 28.57 | 28.19 | 4.07% | 837 |
| Aug 21, 2025 | 27.62 | 27.63 | 27.45 | 27.45 | 27.08 | -1.01% | 55 |
| Aug 20, 2025 | 28.03 | 28.03 | 27.69 | 27.73 | 27.36 | 0.15% | 106 |