The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 208.15
+3.16 (1.54%)
Apr 7, 2026, 5:04 PM GMT
LON:0J4X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 207.50 | 207.50 | 201.33 | 204.99 | 204.99 | 0.44% | 320 |
| Apr 1, 2026 | 204.00 | 209.05 | 200.03 | 204.09 | 204.09 | -1.02% | 2,047 |
| Mar 31, 2026 | 219.96 | 219.96 | 205.99 | 206.19 | 206.19 | -3.37% | 288 |
| Mar 30, 2026 | 213.00 | 219.19 | 206.00 | 213.38 | 213.38 | -0.52% | 133 |
| Mar 27, 2026 | 209.75 | 215.61 | 204.00 | 214.49 | 214.49 | 1.78% | 60 |
| Mar 26, 2026 | 214.42 | 218.00 | 210.74 | 210.74 | 210.74 | -3.08% | 89 |
| Mar 25, 2026 | 215.20 | 218.69 | 212.04 | 217.44 | 217.44 | 0.25% | 183 |
| Mar 24, 2026 | 219.00 | 219.00 | 211.00 | 216.89 | 216.89 | 0.28% | 545 |
| Mar 23, 2026 | 210.15 | 216.29 | 202.07 | 216.29 | 216.29 | 2.79% | 656 |
| Mar 20, 2026 | 210.58 | 212.84 | 208.90 | 210.42 | 210.42 | -0.11% | 834 |
| Mar 19, 2026 | 218.00 | 218.00 | 208.98 | 210.64 | 210.64 | -1.18% | 39,413 |
| Mar 18, 2026 | 220.00 | 220.00 | 213.15 | 213.15 | 213.15 | -1.94% | 576 |
| Mar 17, 2026 | 218.01 | 223.00 | 215.04 | 217.36 | 217.36 | -1.07% | 623 |
| Mar 16, 2026 | 216.36 | 227.10 | 214.42 | 219.72 | 219.72 | 1.23% | 1,249 |
| Mar 13, 2026 | 215.50 | 219.47 | 215.30 | 217.05 | 217.05 | -0.06% | 237 |
| Mar 12, 2026 | 214.77 | 219.69 | 210.58 | 217.17 | 217.17 | -0.20% | 271 |
| Mar 11, 2026 | 217.90 | 223.00 | 215.17 | 217.61 | 217.61 | -1.90% | 102 |
| Mar 10, 2026 | 224.43 | 224.43 | 217.07 | 221.83 | 221.83 | -0.69% | 506 |
| Mar 9, 2026 | 231.60 | 231.60 | 218.22 | 223.37 | 223.37 | -0.87% | 580 |
| Mar 6, 2026 | 227.70 | 228.76 | 222.97 | 225.32 | 225.32 | -0.33% | 939 |
| Mar 5, 2026 | 229.00 | 232.57 | 225.22 | 226.06 | 226.06 | -2.18% | 200 |
| Mar 4, 2026 | 229.02 | 237.15 | 229.02 | 231.10 | 231.10 | -2.08% | 267 |
| Mar 3, 2026 | 234.93 | 239.99 | 229.45 | 236.01 | 236.01 | 0.01% | 331 |
| Mar 2, 2026 | 234.20 | 239.39 | 232.00 | 235.98 | 235.98 | 0.03% | 986 |
| Feb 27, 2026 | 230.50 | 236.54 | 228.10 | 235.92 | 235.92 | 1.63% | 428 |
| Feb 26, 2026 | 231.20 | 232.14 | 227.92 | 232.14 | 232.14 | 2.69% | 179 |
| Feb 25, 2026 | 229.88 | 231.82 | 225.41 | 226.06 | 226.06 | -0.89% | 1,076 |
| Feb 24, 2026 | 226.10 | 231.51 | 225.41 | 228.10 | 228.10 | 0.73% | 1,213 |
| Feb 23, 2026 | 222.29 | 227.23 | 216.00 | 226.44 | 226.44 | 2.81% | 602 |
| Feb 20, 2026 | 221.44 | 221.44 | 216.79 | 220.25 | 220.25 | 0.01% | 112 |
| Feb 19, 2026 | 222.00 | 224.00 | 218.95 | 220.23 | 220.23 | -0.82% | 684 |
| Feb 18, 2026 | 218.75 | 222.05 | 216.11 | 222.05 | 222.05 | 2.98% | 4,038 |
| Feb 17, 2026 | 222.05 | 224.95 | 215.04 | 215.63 | 215.63 | -2.94% | 356 |
| Feb 13, 2026 | 226.02 | 228.00 | 221.94 | 222.16 | 220.71 | -2.70% | 278 |
| Feb 12, 2026 | 230.80 | 232.73 | 228.26 | 228.33 | 226.83 | -1.28% | 644 |
| Feb 11, 2026 | 229.00 | 235.09 | 226.50 | 231.28 | 229.76 | 0.58% | 612 |
| Feb 10, 2026 | 230.00 | 232.85 | 227.50 | 229.93 | 228.43 | -0.51% | 184 |
| Feb 9, 2026 | 228.00 | 234.69 | 224.98 | 231.12 | 229.61 | -0.19% | 823 |
| Feb 6, 2026 | 218.00 | 234.00 | 218.00 | 231.55 | 230.04 | 3.91% | 1,911 |
| Feb 5, 2026 | 206.00 | 224.42 | 206.00 | 222.83 | 221.37 | 9.36% | 4,580 |
| Feb 4, 2026 | 199.01 | 205.53 | 196.00 | 203.76 | 202.43 | 1.05% | 2,914 |
| Feb 3, 2026 | 194.37 | 204.16 | 194.37 | 201.65 | 200.33 | 2.56% | 632 |
| Feb 2, 2026 | 198.81 | 198.92 | 191.00 | 196.62 | 195.34 | 1.74% | 368 |
| Jan 30, 2026 | 191.08 | 193.54 | 189.18 | 193.26 | 192.00 | -0.28% | 181 |
| Jan 29, 2026 | 191.98 | 195.48 | 190.25 | 193.80 | 192.54 | 1.11% | 707 |
| Jan 28, 2026 | 189.98 | 192.73 | 189.36 | 191.67 | 190.42 | 0.89% | 307 |
| Jan 27, 2026 | 189.00 | 191.55 | 187.00 | 189.98 | 188.74 | 0.23% | 7,112 |
| Jan 26, 2026 | 189.68 | 193.00 | 188.97 | 189.55 | 188.31 | -0.49% | 564 |
| Jan 23, 2026 | 190.00 | 193.72 | 189.88 | 190.48 | 189.24 | -1.57% | 125 |
| Jan 22, 2026 | 195.54 | 195.57 | 193.49 | 193.52 | 192.26 | -0.60% | 3,694 |