HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 169.45
-0.15 (-0.09%)
At close: May 12, 2026
LON:0K9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 168.00 | 170.20 | 167.00 | 169.45 | 169.45 | -0.09% | 1,024 |
| May 11, 2026 | 168.50 | 170.00 | 168.20 | 169.60 | 169.60 | 0.71% | 8 |
| May 8, 2026 | 170.25 | 170.80 | 168.30 | 168.40 | 168.40 | -0.88% | 126 |
| May 7, 2026 | 171.75 | 172.20 | 169.40 | 169.89 | 169.89 | -1.06% | 2,659 |
| May 6, 2026 | 171.25 | 172.40 | 171.40 | 171.71 | 171.70 | 0.83% | 2,189 |
| May 5, 2026 | 170.25 | 171.60 | 169.60 | 170.30 | 170.30 | 0.24% | 276 |
| May 4, 2026 | 170.60 | 171.20 | 169.60 | 169.90 | 169.90 | -0.21% | 1,904 |
| Apr 30, 2026 | 169.00 | 170.60 | 168.40 | 170.25 | 170.25 | 0.91% | 1,368 |
| Apr 29, 2026 | 170.25 | 171.00 | 168.40 | 168.72 | 168.72 | -1.13% | 1,435 |
| Apr 28, 2026 | 170.25 | 171.60 | 169.80 | 170.65 | 170.65 | -0.20% | 1,426 |
| Apr 27, 2026 | 171.25 | 171.20 | 169.40 | 171.00 | 171.00 | 0.04% | 522 |
| Apr 24, 2026 | 169.50 | 171.80 | 169.80 | 170.93 | 170.93 | -0.15% | 574 |
| Apr 23, 2026 | 170.75 | 172.00 | 170.80 | 171.18 | 171.18 | -0.41% | 1,197 |
| Apr 22, 2026 | 172.25 | 173.00 | 171.00 | 171.89 | 171.89 | 0.41% | 1,500 |
| Apr 21, 2026 | 171.75 | 172.00 | 171.00 | 171.20 | 171.20 | 0.12% | 549 |
| Apr 20, 2026 | 170.75 | 171.80 | 170.00 | 171.00 | 171.00 | -0.84% | 440 |
| Apr 17, 2026 | 170.75 | 172.60 | 171.20 | 172.44 | 172.44 | -0.09% | 684 |
| Apr 16, 2026 | 174.75 | 174.80 | 171.20 | 172.60 | 172.60 | -0.64% | 172 |
| Apr 15, 2026 | 174.75 | 174.80 | 173.40 | 173.71 | 173.71 | -0.40% | 518 |
| Apr 14, 2026 | 172.75 | 174.40 | 172.40 | 174.40 | 174.40 | 1.16% | 902 |
| Apr 13, 2026 | 172.25 | 172.80 | 171.40 | 172.40 | 172.40 | -0.29% | 245 |
| Apr 10, 2026 | 170.25 | 173.00 | 171.40 | 172.90 | 172.90 | 1.17% | 1,244 |
| Apr 9, 2026 | 172.75 | 172.00 | 166.00 | 170.90 | 170.90 | 0.02% | 209 |
| Apr 8, 2026 | 172.75 | 172.80 | 170.00 | 170.86 | 170.86 | 0.94% | 3,562 |
| Apr 7, 2026 | 168.50 | 170.40 | 167.80 | 169.27 | 169.27 | 0.09% | 498 |
| Apr 2, 2026 | 167.00 | 170.00 | 165.40 | 169.11 | 169.11 | 1.26% | 1,606 |
| Apr 1, 2026 | 173.25 | 173.00 | 167.00 | 167.00 | 167.00 | -4.43% | 1,236 |
| Mar 31, 2026 | 174.25 | 175.80 | 173.40 | 174.75 | 174.75 | -0.26% | 1,822 |
| Mar 30, 2026 | 169.50 | 175.20 | 165.00 | 175.20 | 175.20 | 3.82% | 1,343 |
| 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 |