LON:0XHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	317.00	322.89	314.56	315.20	315.20	-1.14%	911
Jun 18, 2026	327.86	328.00	318.02	318.82	318.82	-3.15%	282
Jun 17, 2026	327.00	334.16	327.00	329.20	329.20	-0.17%	7,295
Jun 16, 2026	330.00	333.10	329.01	329.74	329.74	-0.29%	262
Jun 15, 2026	334.29	336.89	330.29	330.70	330.70	-1.23%	639
Jun 12, 2026	335.17	342.00	331.31	334.81	334.81	-1.36%	222
Jun 11, 2026	333.44	342.00	332.93	339.43	339.43	0.48%	376
Jun 10, 2026	333.96	340.26	323.36	337.82	337.82	2.33%	502
Jun 9, 2026	321.47	332.39	321.47	330.13	330.13	1.71%	183
Jun 8, 2026	329.00	330.79	320.01	324.59	324.59	-1.28%	241
Jun 5, 2026	314.61	328.80	314.61	328.80	328.80	2.09%	699
Jun 4, 2026	309.32	327.87	309.32	322.07	322.07	2.28%	322
Jun 3, 2026	324.44	324.44	311.61	314.89	314.89	-0.93%	1,389
Jun 2, 2026	317.57	320.00	312.67	317.84	317.84	-0.47%	6,661
Jun 1, 2026	313.23	321.78	310.26	319.33	319.33	0.61%	1,062
May 29, 2026	310.01	320.90	310.01	317.40	317.40	-0.29%	451
May 28, 2026	322.75	322.75	315.43	318.31	318.31	0.10%	139
May 27, 2026	321.01	325.73	311.53	318.00	318.00	-0.72%	349
May 26, 2026	327.63	333.11	318.55	320.30	320.30	-0.67%	223
May 22, 2026	335.00	335.00	320.39	322.46	322.46	-0.53%	160
May 21, 2026	322.00	324.25	313.71	324.17	324.17	1.01%	275
May 20, 2026	319.00	326.02	318.55	320.93	320.93	-1.82%	421
May 19, 2026	328.17	330.02	324.19	326.88	326.88	0.26%	270
May 18, 2026	316.01	327.90	310.00	326.02	326.02	2.28%	451
May 15, 2026	313.11	323.11	310.00	318.74	318.74	0.99%	334
May 14, 2026	309.10	319.12	303.66	315.61	315.61	1.88%	600
May 13, 2026	314.18	322.50	306.52	309.79	309.79	-1.66%	3,274
May 12, 2026	313.53	317.10	309.22	315.01	315.01	0.80%	175
May 11, 2026	322.31	322.31	306.00	312.51	312.51	0.08%	1,161
May 8, 2026	309.00	317.15	302.00	312.26	312.26	-0.42%	533
May 7, 2026	307.00	317.83	303.00	313.59	313.59	1.52%	2,294
May 6, 2026	306.71	319.64	305.89	308.90	308.90	-1.39%	140
May 5, 2026	314.92	318.00	304.90	313.24	313.24	-0.08%	178
May 4, 2026	317.41	318.00	306.71	313.49	313.49	-0.33%	109
May 1, 2026	320.49	333.19	310.08	314.54	314.54	1.74%	233
Apr 30, 2026	313.00	321.00	306.99	309.99	309.16	-3.54%	627
Apr 29, 2026	321.68	325.44	319.22	321.38	320.52	-0.60%	340
Apr 28, 2026	321.91	334.56	316.28	323.32	322.46	-0.21%	154
Apr 27, 2026	312.00	333.00	312.00	323.99	323.13	0.76%	171
Apr 24, 2026	322.51	334.29	320.64	321.55	320.69	-0.31%	110
Apr 23, 2026	337.39	337.39	321.85	322.56	321.70	-0.96%	386
Apr 22, 2026	332.81	350.00	325.41	325.68	324.81	-2.89%	13
Apr 21, 2026	330.36	344.67	326.34	335.37	334.48	0.95%	669
Apr 20, 2026	332.00	344.67	328.52	332.23	331.35	-0.41%	187
Apr 17, 2026	333.77	339.00	330.00	333.60	332.71	-1.21%	453
Apr 16, 2026	320.27	338.00	320.27	337.69	336.79	2.74%	2,069
Apr 15, 2026	320.52	331.00	320.52	328.69	327.81	2.11%	270
Apr 14, 2026	314.26	330.10	312.02	321.90	321.04	-0.69%	357
Apr 13, 2026	312.61	324.19	301.17	324.15	323.29	4.28%	125
Apr 10, 2026	326.99	326.99	308.34	310.84	310.01	-4.55%	1,189