HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 165.20
0.00 (0.00%)
At close: Sep 25, 2026
LON:0K9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 165.40 | 166.00 | 165.20 | 166.00 | 166.00 | 0.48% | 155 |
| Sep 24, 2026 | 164.50 | 165.20 | 164.20 | 165.20 | 165.20 | 0.12% | - |
| Sep 23, 2026 | 165.50 | 165.80 | 164.60 | 165.00 | 165.00 | -0.36% | 10 |
| Sep 22, 2026 | 166.00 | 166.80 | 165.40 | 165.60 | 165.60 | -0.12% | 202 |
| Sep 21, 2026 | 164.00 | 166.00 | 163.60 | 165.80 | 165.80 | 0.92% | 190 |
| Sep 18, 2026 | 164.50 | 165.60 | 164.18 | 164.28 | 164.28 | -0.55% | 1,513 |
| Sep 17, 2026 | 164.00 | 165.40 | 164.60 | 165.20 | 165.20 | 0.61% | 133 |
| Sep 16, 2026 | 163.50 | 164.80 | 163.40 | 164.20 | 164.20 | 0.37% | 610 |
| Sep 15, 2026 | 162.50 | 163.80 | 161.20 | 163.60 | 163.60 | 0.25% | 355 |
| Sep 14, 2026 | 162.00 | 163.20 | 162.00 | 163.20 | 163.20 | 0.37% | 339 |
| Sep 11, 2026 | 162.00 | 164.00 | 162.50 | 162.60 | 162.60 | - | 462 |
| Sep 10, 2026 | 162.00 | 163.60 | 162.00 | 162.60 | 162.60 | 0.12% | 63 |
| Sep 9, 2026 | 166.00 | 166.60 | 162.40 | 162.40 | 162.40 | -2.64% | 62 |
| Sep 8, 2026 | 164.00 | 166.80 | 163.60 | 166.80 | 166.80 | 1.46% | 558 |
| Sep 7, 2026 | 162.50 | 164.60 | 162.40 | 164.40 | 164.40 | 0.98% | 124 |
| Sep 4, 2026 | 164.00 | 164.00 | 162.00 | 162.80 | 162.80 | -0.42% | 376 |
| Sep 3, 2026 | 162.00 | 164.00 | 163.00 | 163.48 | 163.48 | 0.54% | 286 |
| Sep 2, 2026 | 160.00 | 163.00 | 160.00 | 162.60 | 162.60 | 1.25% | 327 |
| Sep 1, 2026 | 161.00 | 162.20 | 160.60 | 160.60 | 160.60 | -0.25% | 557 |
| Aug 31, 2026 | 160.20 | 161.80 | 160.00 | 161.00 | 161.00 | - | 403 |
| Aug 28, 2026 | 157.75 | 162.00 | 157.20 | 161.00 | 161.00 | 1.19% | 2,839 |
| Aug 27, 2026 | 159.25 | 159.80 | 159.00 | 159.10 | 159.10 | -0.56% | 105 |
| Aug 26, 2026 | 161.00 | 161.00 | 159.60 | 160.00 | 160.00 | -0.37% | 1,470 |
| Aug 25, 2026 | 160.00 | 160.80 | 160.00 | 160.60 | 160.60 | 0.50% | 413 |
| Aug 24, 2026 | 158.25 | 160.20 | 158.00 | 159.80 | 159.80 | 0.50% | 1,445 |
| Aug 21, 2026 | 157.25 | 159.40 | 157.40 | 159.00 | 159.00 | 1.15% | 1,111 |
| Aug 20, 2026 | 161.00 | 161.80 | 157.00 | 157.20 | 157.20 | -2.96% | 1,072 |
| Aug 19, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.12% | 451 |
| Aug 18, 2026 | 163.50 | 163.20 | 161.40 | 161.80 | 161.80 | -0.74% | 192 |
| Aug 17, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.85% | 347 |
| Aug 14, 2026 | 165.00 | 165.40 | 164.00 | 164.40 | 164.40 | -0.36% | 383 |
| Aug 13, 2026 | 165.00 | 166.20 | 165.00 | 165.00 | 165.00 | -0.60% | 799 |
| Aug 12, 2026 | 165.50 | 166.20 | 164.80 | 166.00 | 166.00 | -0.12% | 2,493 |
| Aug 11, 2026 | 165.00 | 166.80 | 165.60 | 166.20 | 166.20 | 0.24% | 671 |
| Aug 10, 2026 | 166.50 | 167.60 | 164.60 | 165.80 | 165.80 | -0.47% | 1,191 |
| Aug 7, 2026 | 166.00 | 169.00 | 165.80 | 166.59 | 166.59 | -0.25% | 365 |
| Aug 6, 2026 | 165.50 | 167.00 | 166.00 | 167.00 | 167.00 | 0.48% | 227 |
| Aug 5, 2026 | 165.50 | 167.00 | 166.00 | 166.20 | 166.20 | 0.36% | 456 |
| Aug 4, 2026 | 165.50 | 166.20 | 165.00 | 165.60 | 165.60 | - | 1,011 |
| Aug 3, 2026 | 163.50 | 166.20 | 159.00 | 165.60 | 165.60 | 0.92% | 1,269 |
| Jul 31, 2026 | 163.00 | 164.60 | 162.20 | 164.09 | 164.09 | 0.67% | 898 |
| Jul 30, 2026 | 161.50 | 163.00 | 161.60 | 163.00 | 163.00 | 0.62% | 239 |
| Jul 29, 2026 | 162.50 | 162.60 | 161.20 | 162.00 | 162.00 | -0.37% | 330 |
| Jul 28, 2026 | 163.50 | 164.00 | 161.60 | 162.60 | 162.60 | -1.09% | 1,399 |
| Jul 27, 2026 | 165.00 | 166.40 | 164.00 | 164.40 | 164.40 | -0.26% | 468 |
| Jul 24, 2026 | 163.50 | 165.40 | 164.30 | 164.83 | 164.83 | 0.14% | 220 |
| Jul 23, 2026 | 162.00 | 165.20 | 162.20 | 164.60 | 164.60 | 0.73% | 328 |
| Jul 22, 2026 | 162.00 | 163.40 | 160.80 | 163.40 | 163.40 | 1.50% | 65 |
| Jul 21, 2026 | 161.00 | 162.60 | 160.40 | 160.98 | 160.98 | -0.48% | 1,342 |
| Jul 20, 2026 | 162.00 | 162.40 | 161.00 | 161.75 | 161.75 | -0.15% | 2,727 |