HA Sustainable Infrastructure Capital, Inc. (LON:0J2Z)
London · Delayed Price · Currency is GBP · Price in USD 27.79
-0.13 (-0.47%)
At close: Sep 15, 2025
LON:0J2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.40 | 28.96 | 28.11 | 28.96 | 28.96 | 2.50% | 450 |
| Sep 16, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 1.66% | 429 |
| Sep 15, 2025 | 27.78 | 28.28 | 27.73 | 27.79 | 27.79 | -0.47% | 47 |
| Sep 12, 2025 | 28.24 | 28.24 | 27.92 | 27.92 | 27.92 | -2.04% | 193 |
| Sep 11, 2025 | 27.76 | 28.50 | 27.76 | 28.50 | 28.50 | 2.39% | 110 |
| Sep 10, 2025 | 27.89 | 27.91 | 27.82 | 27.84 | 27.84 | 0.39% | 112 |
| Sep 9, 2025 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | -0.08% | 79 |
| Sep 8, 2025 | 28.31 | 28.31 | 27.68 | 27.75 | 27.75 | -2.01% | 241 |
| Sep 5, 2025 | 28.59 | 28.74 | 28.17 | 28.32 | 28.32 | 2.49% | 576 |
| Sep 4, 2025 | 28.00 | 28.05 | 27.59 | 27.63 | 27.63 | -0.39% | 2,167 |
| Sep 3, 2025 | 27.61 | 27.82 | 27.60 | 27.74 | 27.74 | -0.24% | 170 |
| Sep 2, 2025 | 27.76 | 27.89 | 27.53 | 27.81 | 27.81 | -0.69% | 1,274 |
| Aug 29, 2025 | 27.90 | 28.12 | 27.25 | 28.00 | 28.00 | 0.65% | 950 |
| Aug 28, 2025 | 28.14 | 28.17 | 27.82 | 27.82 | 27.82 | -0.89% | 176 |
| Aug 27, 2025 | 28.12 | 28.20 | 28.03 | 28.07 | 28.07 | -0.43% | 549 |
| Aug 26, 2025 | 28.42 | 28.42 | 28.19 | 28.19 | 28.19 | -0.98% | 566 |
| Aug 25, 2025 | 28.66 | 28.66 | 28.39 | 28.47 | 28.47 | -0.34% | 3,334 |
| Aug 22, 2025 | 27.45 | 28.66 | 27.45 | 28.57 | 28.57 | 4.07% | 837 |
| Aug 21, 2025 | 27.62 | 27.63 | 27.45 | 27.45 | 27.45 | -1.01% | 55 |
| Aug 20, 2025 | 28.03 | 28.03 | 27.69 | 27.73 | 27.73 | 0.15% | 106 |
| Aug 19, 2025 | 27.63 | 27.69 | 27.63 | 27.69 | 27.69 | 0.51% | 94 |
| Aug 18, 2025 | 27.88 | 27.93 | 27.55 | 27.55 | 27.55 | -0.12% | 1,855 |
| Aug 15, 2025 | 26.94 | 27.58 | 26.67 | 27.58 | 27.58 | 4.47% | 44 |
| Aug 14, 2025 | 26.82 | 26.82 | 26.40 | 26.40 | 26.40 | -0.86% | 380 |
| Aug 13, 2025 | 26.41 | 26.63 | 26.18 | 26.63 | 26.63 | 2.85% | 110 |
| Aug 12, 2025 | 25.93 | 25.97 | 25.66 | 25.89 | 25.89 | 1.86% | 48,301 |
| Aug 11, 2025 | 26.18 | 26.37 | 25.41 | 25.42 | 25.42 | -0.57% | 415 |
| Aug 8, 2025 | 24.86 | 25.63 | 24.64 | 25.56 | 25.56 | 2.92% | 829 |
| Aug 7, 2025 | 24.93 | 25.02 | 24.77 | 24.84 | 24.84 | 0.03% | 1,353 |
| Aug 6, 2025 | 25.45 | 25.45 | 24.83 | 24.83 | 24.83 | -3.14% | 376 |
| Aug 5, 2025 | 25.67 | 25.72 | 25.64 | 25.64 | 25.64 | -0.79% | 238 |
| Aug 4, 2025 | 25.69 | 25.84 | 25.29 | 25.84 | 25.84 | 0.83% | 1,102 |
| Aug 1, 2025 | 25.94 | 26.19 | 25.61 | 25.63 | 25.63 | -1.51% | 536 |
| Jul 31, 2025 | 26.49 | 26.50 | 26.02 | 26.02 | 26.02 | -4.58% | 46 |
| Jul 30, 2025 | 27.81 | 27.81 | 27.04 | 27.27 | 27.27 | -0.84% | 77 |
| Jul 29, 2025 | 27.69 | 28.03 | 27.50 | 27.50 | 27.50 | -0.29% | 48,458 |
| Jul 28, 2025 | 27.95 | 27.99 | 27.58 | 27.58 | 27.58 | -0.27% | 156 |
| Jul 25, 2025 | 27.81 | 28.22 | 27.62 | 27.66 | 27.66 | -1.40% | 78 |
| Jul 24, 2025 | 27.85 | 28.35 | 27.85 | 28.05 | 28.05 | -1.79% | 258 |
| Jul 23, 2025 | 28.56 | 28.66 | 28.56 | 28.56 | 28.56 | 0.08% | 270 |
| Jul 22, 2025 | 26.83 | 28.54 | 26.65 | 28.54 | 28.54 | 5.42% | 520 |
| Jul 21, 2025 | 26.99 | 27.25 | 26.94 | 27.07 | 27.07 | 0.93% | 261 |
| Jul 18, 2025 | 26.91 | 26.91 | 26.52 | 26.82 | 26.82 | -1.03% | 7 |
| Jul 17, 2025 | 26.00 | 27.10 | 26.00 | 27.10 | 27.10 | 2.75% | 137 |
| Jul 16, 2025 | 26.56 | 26.56 | 26.38 | 26.38 | 26.38 | -0.77% | 708 |
| Jul 15, 2025 | 27.32 | 27.32 | 26.58 | 26.58 | 26.58 | -1.10% | 407 |
| Jul 14, 2025 | 27.21 | 27.54 | 26.88 | 26.88 | 26.88 | -1.06% | 1,293 |
| Jul 11, 2025 | 27.35 | 27.46 | 27.16 | 27.16 | 27.16 | -0.60% | 308 |
| Jul 10, 2025 | 27.14 | 27.33 | 27.14 | 27.33 | 27.33 | 1.77% | 585 |
| Jul 9, 2025 | 26.70 | 26.88 | 26.70 | 26.85 | 26.85 | 1.13% | 114 |