HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 168.75
-1.45 (-0.85%)
At close: Mar 27, 2026
LON:0K9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.25 | 170.20 | 166.00 | 168.75 | 168.75 | -0.85% | 1,329 |
| Mar 26, 2026 | 173.75 | 172.40 | 167.80 | 170.20 | 170.20 | -2.52% | 1,186 |
| Mar 25, 2026 | 171.75 | 176.00 | 172.60 | 174.60 | 174.60 | 1.63% | 295 |
| Mar 24, 2026 | 168.50 | 172.00 | 168.80 | 171.80 | 171.80 | 1.30% | 6 |
| Mar 23, 2026 | 164.00 | 170.80 | 163.80 | 169.60 | 169.60 | -0.12% | 547 |
| Mar 20, 2026 | 171.75 | 173.00 | 167.40 | 169.80 | 169.80 | -1.28% | 6,533 |
| Mar 19, 2026 | 172.25 | 174.40 | 171.20 | 172.00 | 172.00 | -0.95% | 1,252 |
| Mar 18, 2026 | 172.25 | 174.20 | 172.40 | 173.65 | 173.65 | 0.79% | 411 |
| Mar 17, 2026 | 171.25 | 173.00 | 171.20 | 172.29 | 172.29 | -0.23% | 470 |
| Mar 16, 2026 | 171.75 | 173.20 | 171.00 | 172.69 | 172.69 | 0.75% | 1,376 |
| Mar 13, 2026 | 170.25 | 173.20 | 169.60 | 171.40 | 171.40 | 0.23% | 1,060 |
| Mar 12, 2026 | 170.25 | 172.00 | 170.80 | 171.00 | 171.00 | -0.23% | 66 |
| Mar 11, 2026 | 171.75 | 173.20 | 171.40 | 171.40 | 171.40 | -1.78% | 6,525 |
| Mar 10, 2026 | 170.75 | 174.50 | 172.80 | 174.50 | 174.50 | 2.41% | 1,582 |
| Mar 9, 2026 | 170.25 | 170.60 | 165.00 | 170.40 | 170.40 | -0.47% | 3,007 |
| Mar 6, 2026 | 172.75 | 173.40 | 170.20 | 171.20 | 171.20 | -1.04% | 6,374 |
| Mar 5, 2026 | 174.25 | 174.20 | 172.40 | 173.00 | 173.00 | 1.53% | 461 |
| Mar 4, 2026 | 171.75 | 173.00 | 170.20 | 170.40 | 170.40 | -1.84% | 321 |
| Mar 3, 2026 | 175.25 | 176.00 | 172.00 | 173.60 | 173.60 | -2.08% | 4,254 |
| Mar 2, 2026 | 175.75 | 177.80 | 175.00 | 177.29 | 177.29 | -0.80% | 1,155 |
| Feb 27, 2026 | 177.75 | 179.00 | 177.40 | 178.72 | 178.72 | 0.74% | 340 |
| Feb 26, 2026 | 176.75 | 178.80 | 175.20 | 177.40 | 177.40 | 0.79% | 544 |
| Feb 25, 2026 | 174.75 | 177.00 | 173.20 | 176.01 | 176.01 | 1.45% | 1,122 |
| Feb 24, 2026 | 170.25 | 174.60 | 169.60 | 173.49 | 173.49 | 1.86% | 1,007 |
| Feb 23, 2026 | 164.00 | 172.40 | 164.40 | 170.33 | 170.33 | 3.35% | 1,611 |
| Feb 20, 2026 | 165.50 | 167.00 | 164.00 | 164.80 | 164.80 | -1.08% | 372 |
| Feb 19, 2026 | 166.00 | 167.80 | 162.00 | 166.60 | 166.60 | 0.36% | 276 |
| Feb 18, 2026 | 165.00 | 166.00 | 163.60 | 166.00 | 166.00 | 0.64% | 181 |
| Feb 17, 2026 | 166.00 | 165.40 | 163.20 | 164.95 | 164.95 | 0.21% | 796 |
| Feb 16, 2026 | 162.00 | 166.20 | 160.00 | 164.60 | 164.60 | 3.02% | 831 |
| Feb 13, 2026 | 162.00 | 161.00 | 159.00 | 159.78 | 159.78 | -0.51% | 458 |
| Feb 12, 2026 | 161.00 | 162.20 | 160.60 | 160.60 | 160.60 | -0.43% | 297 |
| Feb 11, 2026 | 164.00 | 162.80 | 161.00 | 161.30 | 161.30 | 0.12% | 791 |
| Feb 10, 2026 | 160.00 | 161.80 | 160.40 | 161.10 | 161.10 | 1.07% | 724 |
| Feb 9, 2026 | 158.25 | 159.40 | 158.00 | 159.40 | 159.40 | 0.76% | 271 |
| Feb 6, 2026 | 158.25 | 159.00 | 156.40 | 158.20 | 158.20 | 0.38% | 175 |
| Feb 5, 2026 | 158.25 | 158.80 | 157.00 | 157.60 | 157.60 | -0.63% | 1,128 |
| Feb 4, 2026 | 157.75 | 158.60 | 157.20 | 158.60 | 158.60 | 1.41% | 2,565 |
| Feb 3, 2026 | 157.75 | 157.20 | 156.40 | 156.40 | 156.40 | - | 245 |
| Feb 2, 2026 | 156.75 | 156.40 | 155.40 | 156.40 | 156.40 | 0.90% | 281 |
| Jan 30, 2026 | 155.25 | 155.60 | 154.80 | 155.00 | 155.00 | -0.26% | 602 |
| Jan 29, 2026 | 154.25 | 155.60 | 154.00 | 155.40 | 155.40 | 0.91% | 1,785 |
| Jan 28, 2026 | 153.75 | 154.20 | 153.20 | 154.00 | 154.00 | 0.79% | 1,161 |
| Jan 27, 2026 | 152.75 | 153.00 | 151.40 | 152.80 | 152.80 | 0.99% | 493 |
| Jan 26, 2026 | 150.25 | 152.00 | 150.80 | 151.30 | 151.30 | 0.13% | 772 |
| Jan 23, 2026 | 151.75 | 152.20 | 151.00 | 151.10 | 151.10 | -0.72% | 1,463 |
| Jan 22, 2026 | 151.25 | 153.00 | 151.60 | 152.20 | 152.20 | 1.60% | 209 |
| Jan 21, 2026 | 149.00 | 149.80 | 147.40 | 149.80 | 149.80 | 0.40% | 1,596 |
| Jan 20, 2026 | 148.50 | 150.00 | 148.20 | 149.20 | 149.20 | -0.13% | 1,554 |
| Jan 19, 2026 | 150.25 | 152.00 | 148.60 | 149.40 | 149.40 | -2.61% | 2,174 |