High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 3.780
-0.045 (-1.18%)
At close: Jun 2, 2026
LON:0O9Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -3.70% | 35 |
| Jun 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.18% | 16 |
| Jun 1, 2026 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 3.10% | 34 |
| May 29, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.71 | 1.02% | 63 |
| May 28, 2026 | 3.87 | 3.93 | 3.87 | 3.92 | 3.67 | 0.90% | 2,864 |
| May 27, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.64 | 0.52% | 20 |
| May 26, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.62 | -0.39% | 295 |
| May 25, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.64 | 2.37% | 54 |
| May 22, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.55 | 1.34% | 42 |
| May 21, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.50 | 0.67% | 30 |
| May 20, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.48 | 1.23% | 24 |
| May 19, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.44 | 0.69% | 56 |
| May 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.41 | 0.97% | 2 |
| May 15, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.38 | -0.96% | 508 |
| May 14, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.41 | -1.35% | 102 |
| May 13, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.46 | 1.23% | 14 |
| May 12, 2026 | 3.71 | 3.72 | 3.65 | 3.65 | 3.42 | -1.22% | 27 |
| May 11, 2026 | 3.66 | 3.72 | 3.61 | 3.70 | 3.46 | 1.23% | 7 |
| May 8, 2026 | 3.64 | 3.65 | 3.61 | 3.65 | 3.42 | -0.14% | 185 |
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.42 | 0.27% | 1 |
| May 6, 2026 | 3.70 | 3.75 | 3.64 | 3.65 | 3.41 | 1.25% | 338 |
| May 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.37 | - | - |
| May 4, 2026 | 3.65 | 3.67 | 3.60 | 3.60 | 3.37 | -1.37% | 11 |
| Apr 30, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.42 | -2.41% | 48 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.50 | 2.75% | 1 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.41 | -3.32% | 13 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.53 | -2.84% | 17 |
| Apr 23, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.63 | 0.65% | 28 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.61 | 2.80% | 2 |
| Apr 21, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.51 | 1.22% | 13 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.47 | - | 8 |
| Apr 14, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.47 | 1.65% | 417 |
| Apr 13, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.41 | -3.19% | 206 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.75 | 3.76 | 3.52 | -1.05% | 32 |
| Apr 9, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.56 | 2.15% | 26 |
| Apr 8, 2026 | 3.72 | 3.72 | 3.69 | 3.72 | 3.49 | 12.73% | 158 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.26 | 3.30 | 3.09 | -5.71% | 599 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.28 | 3.24% | 9 |
| Mar 31, 2026 | 3.35 | 3.42 | 3.35 | 3.39 | 3.18 | 2.11% | 57 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.11 | -3.49% | 1,164 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.22 | -4.44% | 2 |
| Mar 26, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.37 | 3.75% | 10 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.25 | -1.42% | 12 |
| Mar 23, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.30 | 0.28% | 9 |
| Mar 20, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.29 | -1.13% | 36 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.33 | -0.84% | 5 |
| Mar 17, 2026 | 3.59 | 3.64 | 3.58 | 3.58 | 3.35 | -0.28% | 13 |
| Mar 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.36 | 1.70% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.31 | -1.94% | 4 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.37 | -2.17% | 26 |