High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 3.440
-0.160 (-4.44%)
At close: Mar 27, 2026
LON:0O9Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | 2 |
| Mar 26, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | 3.75% | 10 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -1.42% | 12 |
| Mar 23, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.28% | 9 |
| Mar 20, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -1.13% | 36 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 5 |
| Mar 17, 2026 | 3.59 | 3.64 | 3.58 | 3.58 | 3.58 | -0.28% | 13 |
| Mar 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -1.94% | 4 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -2.17% | 26 |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1 |
| Mar 9, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -1.33% | 27 |
| Mar 6, 2026 | 3.74 | 3.78 | 3.74 | 3.75 | 3.75 | -1.06% | 9 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -3.32% | 1 |
| Mar 4, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | - | 3 |
| Mar 2, 2026 | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 518 |
| Feb 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 160 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | 3,625 |
| Feb 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Feb 24, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 7.52% | 2 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 500 |
| Feb 20, 2026 | 3.22 | 3.52 | 3.22 | 3.52 | 3.52 | 6.99% | 29 |
| Feb 19, 2026 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -1.20% | 18 |
| Feb 18, 2026 | 3.34 | 3.38 | 3.33 | 3.33 | 3.33 | -1.77% | 141 |
| Feb 17, 2026 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -1.45% | 32 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.10% | 6,036 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -1.39% | 22 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 0.28% | 100 |
| Feb 11, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.64% | 27 |
| Feb 10, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 0.27% | 35 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 787 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | -1.86% | 83 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -3.09% | 159 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 4 |
| Feb 3, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.89 | 1.30% | 4 |
| Feb 2, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.78% | 33 |
| Jan 30, 2026 | 3.93 | 3.93 | 3.83 | 3.87 | 3.87 | -1.53% | 35 |
| Jan 28, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 10 |
| Jan 27, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | -0.76% | 27 |
| Jan 26, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -1.24% | 26 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | 7 |
| Jan 22, 2026 | 3.83 | 4.01 | 3.83 | 4.01 | 4.01 | 3.62% | 254 |
| Jan 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 1 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 16 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.55% | 15 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | 4 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 3 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 2 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -1.01% | 25 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 502 |