HAL Trust (LON:0K9V)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 170.25
+0.65 (0.38%)
At close: Nov 10, 2026
LON:0K9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 170.60 | 171.00 | 170.40 | 170.25 | 170.25 | 0.38% | 26 |
| Nov 9, 2026 | 169.00 | 169.60 | 168.60 | 169.60 | 169.60 | 0.36% | 211 |
| Nov 6, 2026 | 171.75 | 171.60 | 167.60 | 169.00 | 169.00 | -1.17% | 250 |
| Nov 5, 2026 | 171.75 | 174.60 | 170.80 | 171.00 | 171.00 | -1.27% | 614 |
| Nov 4, 2026 | 170.25 | 173.20 | 169.80 | 173.20 | 173.20 | 1.52% | 2,040 |
| Nov 3, 2026 | 170.75 | 170.80 | 169.40 | 170.60 | 170.60 | -0.35% | 325 |
| Nov 2, 2026 | 169.00 | 171.20 | 168.60 | 171.20 | 171.20 | 1.06% | 914 |
| Oct 30, 2026 | 170.25 | 170.20 | 168.80 | 169.40 | 169.40 | - | 1,195 |
| Oct 29, 2026 | 170.25 | 171.00 | 169.20 | 169.40 | 169.40 | -0.47% | 914 |
| Oct 28, 2026 | 169.00 | 170.50 | 167.80 | 170.20 | 170.20 | 1.19% | 916 |
| Oct 27, 2026 | 168.50 | 168.80 | 167.60 | 168.20 | 168.20 | -0.12% | 5,911 |
| Oct 26, 2026 | 167.00 | 169.40 | 166.40 | 168.40 | 168.40 | 0.84% | 1,066 |
| Oct 23, 2026 | 163.50 | 167.00 | 162.20 | 167.00 | 167.00 | 2.08% | 1,277 |
| Oct 22, 2026 | 163.00 | 164.20 | 163.00 | 163.60 | 163.60 | -0.37% | 124 |
| Oct 21, 2026 | 164.00 | 165.80 | 164.00 | 164.20 | 164.20 | -0.12% | 968 |
| Oct 20, 2026 | 163.50 | 165.00 | 162.40 | 164.40 | 164.40 | 0.86% | 261 |
| Oct 19, 2026 | 163.00 | 163.60 | 161.80 | 163.00 | 163.00 | -0.37% | 1,207 |
| Oct 16, 2026 | 162.50 | 164.10 | 163.00 | 163.60 | 163.60 | 0.86% | 39 |
| Oct 15, 2026 | 163.00 | 164.00 | 162.00 | 162.20 | 162.20 | -0.73% | 1,010 |
| Oct 14, 2026 | 163.00 | 164.20 | 162.60 | 163.40 | 163.40 | 0.86% | 847 |
| Oct 13, 2026 | 161.50 | 162.40 | 161.80 | 162.00 | 162.00 | -0.37% | 1,425 |
| Oct 12, 2026 | 161.50 | 162.60 | 160.80 | 162.60 | 162.60 | 0.74% | 280 |
| Oct 9, 2026 | 162.50 | 162.80 | 161.20 | 161.40 | 161.40 | -0.12% | 123 |
| Oct 8, 2026 | 161.00 | 162.60 | 160.60 | 161.60 | 161.60 | -0.12% | 271 |
| Oct 7, 2026 | 163.50 | 164.40 | 161.40 | 161.80 | 161.80 | -1.10% | 944 |
| Oct 6, 2026 | 163.00 | 164.00 | 162.60 | 163.60 | 163.60 | - | 146 |
| Oct 5, 2026 | 164.00 | 164.40 | 162.60 | 163.60 | 163.60 | -0.24% | 987 |
| Oct 2, 2026 | 164.50 | 165.40 | 164.00 | 164.00 | 164.00 | -0.24% | 3,089 |
| Oct 1, 2026 | 162.00 | 164.80 | 162.00 | 164.40 | 164.40 | 0.61% | 218 |
| Sep 30, 2026 | 165.00 | 165.60 | 163.40 | 163.40 | 163.40 | -0.85% | 251 |
| Sep 29, 2026 | 165.50 | 166.00 | 164.60 | 164.80 | 164.80 | -0.48% | 1,652 |
| Sep 28, 2026 | 165.50 | 166.60 | 165.20 | 165.60 | 165.60 | 0.24% | 2,478 |
| Sep 25, 2026 | 165.50 | 166.00 | 165.20 | 165.20 | 165.20 | - | 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 |