HAL Trust (LON:0K9V)
London · Delayed Price · Currency is GBP · Price in EUR 160.60
-0.40 (-0.25%)
At close: Sep 1, 2026
LON:0K9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 158.20 | 162.00 | 157.20 | 161.00 | 161.00 | 1.19% | 2,780 |
| 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 |
| 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 |