HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 166.20
+0.40 (0.24%)
At close: Aug 11, 2026
LON:0K9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |