HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 162.00
-0.60 (-0.37%)
At close: Jul 17, 2026
LON:0K9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 163.00 | 163.00 | 161.80 | 162.00 | 162.00 | -0.37% | 132 |
| Jul 16, 2026 | 163.50 | 164.60 | 162.60 | 162.60 | 162.60 | -1.09% | 278 |
| Jul 15, 2026 | 163.50 | 164.40 | 163.20 | 164.40 | 164.40 | 0.12% | 490 |
| Jul 14, 2026 | 163.50 | 164.60 | 163.40 | 164.20 | 164.20 | 0.24% | 358 |
| Jul 13, 2026 | 162.50 | 164.40 | 163.00 | 163.80 | 163.80 | 0.17% | 808 |
| Jul 10, 2026 | 163.50 | 164.80 | 163.00 | 163.52 | 163.52 | -0.41% | 176 |
| Jul 9, 2026 | 166.00 | 165.20 | 163.60 | 164.20 | 164.20 | -0.63% | 286 |
| Jul 8, 2026 | 165.50 | 166.60 | 163.80 | 165.24 | 165.24 | -0.46% | 460 |
| Jul 7, 2026 | 166.00 | 166.20 | 164.40 | 166.00 | 166.00 | 0.12% | 756 |
| Jul 6, 2026 | 167.50 | 167.20 | 165.20 | 165.80 | 165.80 | -0.72% | 757 |
| Jul 3, 2026 | 165.00 | 167.20 | 164.90 | 167.00 | 167.00 | 1.58% | 2,692 |
| Jul 2, 2026 | 163.50 | 164.40 | 163.20 | 164.40 | 164.40 | 0.49% | 519 |
| Jul 1, 2026 | 165.00 | 165.00 | 163.00 | 163.60 | 163.60 | -1.33% | 495 |
| Jun 30, 2026 | 163.00 | 166.00 | 163.00 | 165.80 | 165.80 | 1.22% | 942 |
| Jun 29, 2026 | 162.00 | 163.80 | 161.80 | 163.80 | 163.80 | 1.11% | 134 |
| Jun 26, 2026 | 161.50 | 163.00 | 160.90 | 162.00 | 162.00 | -0.86% | 1,596 |
| Jun 25, 2026 | 162.50 | 163.40 | 162.40 | 163.40 | 163.40 | 0.49% | 212 |
| Jun 24, 2026 | 164.00 | 164.00 | 162.00 | 162.60 | 162.60 | 0.09% | 325 |
| Jun 23, 2026 | 163.50 | 165.00 | 162.00 | 162.46 | 162.46 | -1.06% | 653 |
| Jun 22, 2026 | 166.00 | 164.80 | 163.60 | 164.20 | 164.20 | -0.48% | 1,011 |
| Jun 19, 2026 | 163.50 | 165.00 | 163.60 | 165.00 | 165.00 | 0.49% | 1,016 |
| Jun 18, 2026 | 164.00 | 165.80 | 164.00 | 164.20 | 164.20 | -0.85% | 238 |
| Jun 17, 2026 | 166.00 | 168.00 | 164.90 | 165.60 | 165.60 | -0.60% | 845 |
| Jun 16, 2026 | 168.00 | 170.00 | 166.20 | 166.60 | 166.60 | -1.19% | 158 |
| Jun 15, 2026 | 170.25 | 170.00 | 168.00 | 168.60 | 168.60 | 0.36% | 190 |
| Jun 12, 2026 | 165.50 | 168.20 | 166.20 | 168.00 | 168.00 | 1.45% | 1,141 |
| Jun 11, 2026 | 166.00 | 167.00 | 165.60 | 165.60 | 165.60 | -0.48% | 676 |
| Jun 10, 2026 | 165.00 | 166.80 | 163.70 | 166.40 | 166.40 | 0.73% | 361 |
| Jun 9, 2026 | 167.00 | 168.80 | 165.20 | 165.20 | 165.20 | -1.67% | 652 |
| Jun 8, 2026 | 169.00 | 168.60 | 167.70 | 168.00 | 168.00 | -0.36% | 226 |
| Jun 5, 2026 | 169.00 | 169.40 | 168.40 | 168.60 | 168.60 | -0.06% | 228 |
| Jun 4, 2026 | 169.00 | 169.30 | 167.90 | 168.70 | 168.70 | -0.41% | 482 |
| Jun 3, 2026 | 170.75 | 171.60 | 168.60 | 169.40 | 169.40 | -0.94% | 337 |
| Jun 2, 2026 | 171.75 | 173.40 | 171.00 | 171.00 | 171.00 | -0.70% | 1,111 |
| Jun 1, 2026 | 171.75 | 173.00 | 170.20 | 172.20 | 172.20 | 0.70% | 758 |
| May 29, 2026 | 172.75 | 174.20 | 171.00 | 171.00 | 171.00 | -1.04% | 3,115 |
| May 28, 2026 | 175.75 | 176.40 | 172.40 | 172.80 | 172.80 | -2.26% | 1,136 |
| May 27, 2026 | 176.75 | 177.60 | 175.80 | 176.80 | 176.80 | 0.11% | 823 |
| May 26, 2026 | 175.25 | 178.00 | 176.60 | 176.60 | 176.60 | -0.17% | 699 |
| May 25, 2026 | 175.00 | 177.60 | 175.00 | 176.90 | 176.90 | 1.23% | 574 |
| May 22, 2026 | 172.75 | 175.20 | 172.30 | 174.75 | 174.75 | 1.36% | 1,157 |
| May 21, 2026 | 170.75 | 172.60 | 169.50 | 172.40 | 172.40 | 2.13% | 1,131 |
| May 20, 2026 | 166.00 | 169.00 | 166.60 | 168.80 | 168.80 | 1.20% | 246 |
| May 19, 2026 | 167.00 | 167.60 | 166.40 | 166.80 | 166.80 | 0.24% | 804 |
| May 18, 2026 | 166.00 | 166.60 | 163.30 | 166.40 | 166.40 | 0.27% | 429 |
| May 15, 2026 | 167.00 | 167.60 | 165.20 | 165.95 | 165.95 | -1.22% | 705 |
| May 14, 2026 | 168.50 | 169.00 | 167.40 | 168.00 | 168.00 | 0.70% | 1,186 |
| May 13, 2026 | 169.00 | 172.20 | 169.00 | 170.34 | 166.82 | 0.53% | 1,802 |
| May 12, 2026 | 168.00 | 170.20 | 167.00 | 169.45 | 165.95 | -0.09% | 1,024 |
| May 11, 2026 | 168.50 | 170.00 | 168.20 | 169.60 | 166.10 | 0.71% | 8 |