HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 161.30
+0.20 (0.12%)
At close: Feb 11, 2026
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 161.20 | 162.20 | 160.60 | 161.50 | 161.50 | 0.12% | 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 |
| Jan 16, 2026 | 151.75 | 153.40 | 151.00 | 153.40 | 153.40 | 1.32% | 424 |
| Jan 15, 2026 | 151.75 | 151.80 | 150.20 | 151.40 | 151.40 | 1.90% | 2,222 |
| Jan 14, 2026 | 145.50 | 151.80 | 146.60 | 148.57 | 148.57 | 2.11% | 212 |
| Jan 13, 2026 | 145.50 | 145.50 | 144.00 | 145.50 | 145.50 | 0.55% | 1,323 |
| Jan 12, 2026 | 145.00 | 145.80 | 144.20 | 144.70 | 144.70 | -0.03% | 2,080 |
| Jan 9, 2026 | 145.00 | 145.00 | 144.00 | 144.75 | 144.75 | 0.24% | 355 |
| Jan 8, 2026 | 144.50 | 144.80 | 144.20 | 144.40 | 144.40 | 0.32% | 247 |
| Jan 7, 2026 | 144.50 | 145.60 | 143.60 | 143.94 | 143.94 | -0.17% | 1,396 |
| Jan 6, 2026 | 144.00 | 144.40 | 143.60 | 144.19 | 144.19 | 0.81% | 969 |
| Jan 5, 2026 | 144.00 | 143.60 | 142.20 | 143.03 | 143.03 | 0.30% | 546 |
| Jan 2, 2026 | 142.50 | 142.80 | 141.60 | 142.60 | 142.60 | 1.42% | 16 |
| Dec 31, 2025 | 141.50 | 142.00 | 140.50 | 140.60 | 140.60 | -0.99% | 759 |
| Dec 30, 2025 | 141.50 | 142.20 | 141.20 | 142.00 | 142.00 | 0.14% | 16 |
| Dec 29, 2025 | 141.00 | 143.20 | 140.40 | 141.80 | 141.80 | 0.86% | 335 |
| Dec 24, 2025 | 140.00 | 141.00 | 140.00 | 140.59 | 140.59 | 0.42% | 56 |
| Dec 23, 2025 | 138.75 | 140.40 | 139.40 | 140.00 | 140.00 | 0.57% | 321 |
| Dec 22, 2025 | 138.25 | 139.20 | 138.00 | 139.20 | 139.20 | - | 1,690 |
| Dec 19, 2025 | 140.00 | 139.60 | 138.60 | 139.20 | 139.20 | -0.43% | 674 |
| Dec 18, 2025 | 138.75 | 139.80 | 138.00 | 139.80 | 139.80 | 0.87% | 444 |
| Dec 17, 2025 | 137.25 | 138.60 | 137.80 | 138.60 | 138.60 | 0.73% | 1 |
| Dec 16, 2025 | 137.75 | 139.20 | 137.40 | 137.60 | 137.60 | -1.15% | 295 |
| Dec 15, 2025 | 140.00 | 140.20 | 139.20 | 139.20 | 139.20 | -0.29% | 2 |
| Dec 12, 2025 | 139.25 | 139.80 | 139.20 | 139.60 | 139.60 | 0.36% | 2,144 |
| Dec 11, 2025 | 140.50 | 139.60 | 138.40 | 139.10 | 139.10 | -0.22% | 185 |
| Dec 10, 2025 | 141.50 | 141.40 | 139.40 | 139.40 | 139.40 | -0.71% | 2 |
| Dec 9, 2025 | 140.50 | 141.80 | 140.40 | 140.40 | 140.40 | -0.35% | 239 |
| Dec 8, 2025 | 143.00 | 143.20 | 140.80 | 140.90 | 140.90 | -1.05% | 217 |
| Dec 5, 2025 | 141.50 | 142.60 | 141.40 | 142.40 | 142.40 | 0.99% | 219 |
| Dec 4, 2025 | 141.50 | 141.40 | 141.00 | 141.00 | 141.00 | 0.28% | 426 |
| Dec 3, 2025 | 139.25 | 141.40 | 140.20 | 140.60 | 140.60 | 0.43% | 76 |
| Dec 2, 2025 | 140.00 | 140.40 | 139.00 | 140.00 | 140.00 | -0.14% | 58 |