LON:0XHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.47%	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
Apr 9, 2026	329.76	331.73	322.93	325.65	324.78	-1.17%	27
Apr 8, 2026	329.53	330.83	318.89	329.51	328.63	2.49%	510
Apr 7, 2026	327.64	327.73	312.36	321.50	320.64	-1.22%	797
Apr 2, 2026	329.77	329.77	315.27	325.46	324.59	0.52%	186
Apr 1, 2026	322.78	327.61	317.94	323.77	322.91	0.96%	340
Mar 31, 2026	323.01	329.77	320.70	320.70	319.85	-1.00%	2,100
Mar 30, 2026	305.00	325.07	305.00	323.94	323.08	2.96%	2,174
Mar 27, 2026	325.32	326.00	314.53	314.62	313.78	-2.80%	1,366
Mar 26, 2026	321.45	327.12	311.88	323.68	322.82	0.46%	1,575
Mar 25, 2026	334.73	334.73	318.33	322.21	321.35	-1.68%	237
Mar 24, 2026	334.99	334.99	322.55	327.70	326.83	-0.09%	194
Mar 23, 2026	325.63	335.00	323.50	328.01	327.14	0.90%	1,084
Mar 20, 2026	314.52	330.54	314.52	325.09	324.22	2.01%	499
Mar 19, 2026	305.00	322.00	305.00	318.68	317.83	0.03%	306
Mar 18, 2026	315.70	326.00	310.52	318.58	317.73	-0.88%	750
Mar 17, 2026	316.29	331.79	316.29	321.42	320.56	-1.60%	103
Mar 16, 2026	325.00	329.00	314.35	326.65	325.78	1.15%	591
Mar 13, 2026	319.78	324.27	318.00	322.93	322.07	1.69%	161
Mar 12, 2026	312.42	323.29	311.19	317.56	316.71	-0.25%	121
Mar 11, 2026	325.50	325.50	317.91	318.35	317.50	-1.81%	452
Mar 10, 2026	334.07	334.07	320.85	324.22	323.36	-1.91%	568
Mar 9, 2026	339.50	344.53	330.55	330.55	329.67	-2.15%	6,201
Mar 6, 2026	338.77	339.77	333.77	337.82	336.92	-0.29%	214
Mar 5, 2026	345.00	345.00	334.80	338.81	337.91	-1.14%	2,982
Mar 4, 2026	341.71	344.56	336.06	342.70	341.79	1.92%	500
Mar 3, 2026	343.00	343.00	331.75	336.25	335.35	0.02%	2,019
Mar 2, 2026	335.00	336.35	325.00	336.19	335.29	-0.04%	1,355