LON:0XHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	366.57	366.57	358.03	364.00	364.00	0.52%	92
Jul 30, 2026	386.19	386.19	359.82	362.10	362.10	-3.43%	617
Jul 29, 2026	381.26	381.26	360.00	374.95	374.95	-1.33%	212
Jul 28, 2026	375.06	382.73	366.44	380.01	380.01	3.18%	983
Jul 27, 2026	359.93	369.51	359.87	368.31	368.31	2.12%	284
Jul 24, 2026	354.08	363.13	354.04	360.65	360.65	2.36%	604
Jul 23, 2026	352.33	355.11	350.26	352.35	352.35	0.10%	21
Jul 22, 2026	372.54	372.54	351.63	352.02	352.02	-1.90%	604
Jul 21, 2026	379.16	379.16	354.86	358.82	358.82	-1.54%	242
Jul 20, 2026	366.99	379.65	352.07	364.43	364.43	-0.68%	721
Jul 17, 2026	379.93	380.47	366.00	366.94	366.94	0.46%	164
Jul 16, 2026	357.75	365.75	355.15	365.26	365.26	2.63%	48
Jul 15, 2026	358.30	370.75	349.28	355.92	355.92	-1.36%	453
Jul 14, 2026	370.17	370.17	360.50	360.82	360.82	-1.49%	518
Jul 13, 2026	356.94	367.00	356.94	366.28	366.28	3.06%	241
Jul 10, 2026	352.86	360.33	350.74	355.41	355.41	0.42%	8
Jul 9, 2026	353.57	358.81	353.57	353.91	353.91	-1.41%	791
Jul 8, 2026	359.00	360.48	350.00	358.97	358.97	-0.33%	206
Jul 7, 2026	357.27	365.49	352.00	360.15	360.15	1.13%	361
Jul 6, 2026	350.13	366.10	350.13	356.13	356.13	-0.02%	1,327
Jul 2, 2026	343.50	356.63	341.37	356.19	356.19	2.70%	271
Jul 1, 2026	333.50	346.83	327.32	346.83	346.83	4.46%	624
Jun 30, 2026	315.50	332.03	315.50	332.03	332.03	2.08%	76
Jun 29, 2026	331.84	331.84	323.92	325.26	325.26	0.19%	642
Jun 26, 2026	314.26	324.63	314.26	324.63	324.63	1.46%	1,762
Jun 25, 2026	327.07	327.44	316.60	319.95	319.95	-1.78%	205
Jun 24, 2026	320.99	326.87	319.36	325.74	325.74	1.94%	843
Jun 23, 2026	310.59	323.51	310.59	319.54	319.54	1.38%	554
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