High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 3.655
+0.050 (1.39%)
At close: Jul 20, 2026
LON:0O9Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.41% | 9 |
| Jul 16, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 0.84% | 38 |
| Jul 15, 2026 | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | 0.56% | 10 |
| Jul 14, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | -0.56% | 188 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 0.28% | 270 |
| Jul 10, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.83% | 213 |
| Jul 9, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -0.82% | 16 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.59 | 3.64 | 3.64 | -0.27% | 219 |
| Jul 7, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | 1.96% | 92 |
| Jul 6, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.56% | 263 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 1 |
| Jul 1, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 23 |
| Jun 30, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | -1.65% | 7 |
| Jun 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | - |
| Jun 26, 2026 | 3.73 | 3.73 | 3.59 | 3.59 | 3.59 | -3.89% | 15 |
| Jun 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 2 |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.95% | - |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | 1 |
| Jun 19, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.83% | 14 |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.83% | - |
| Jun 17, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.41% | 11 |
| Jun 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.38% | - |
| Jun 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | - |
| Jun 12, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -0.83% | 7 |
| Jun 9, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.23% | - |
| Jun 8, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.41% | 1 |
| Jun 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | 197 |
| Jun 4, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 0.14% | 220 |
| 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 | - | - |