Hamak Strategy Limited (LON:HAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1.280
-0.095 (-6.91%)
Jan 23, 2026, 4:29 PM GMT
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.43 | 1.50 | 1.22 | 1.28 | 1.28 | -7.27% | 5,112,555 |
| Jan 22, 2026 | 1.55 | 1.65 | 1.33 | 1.38 | 1.38 | -11.29% | 2,720,969 |
| Jan 21, 2026 | 1.55 | 1.65 | 1.47 | 1.55 | 1.55 | - | 722,964 |
| Jan 20, 2026 | 1.58 | 1.68 | 1.40 | 1.55 | 1.55 | -1.59% | 2,042,296 |
| Jan 19, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | - | 1,884,556 |
| Jan 16, 2026 | 1.58 | 1.64 | 1.64 | 1.58 | 1.58 | -1.56% | 1,908,246 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,344,925 |
| Jan 14, 2026 | 1.35 | 1.80 | 1.25 | 1.60 | 1.60 | 10.34% | 8,341,694 |
| Jan 13, 2026 | 1.60 | 1.65 | 1.45 | 1.45 | 1.45 | -9.38% | 2,627,371 |
| Jan 12, 2026 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 1.59% | 1,099,021 |
| Jan 9, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | 1.61% | 1,114,807 |
| Jan 8, 2026 | 1.60 | 1.70 | 1.50 | 1.55 | 1.55 | -4.32% | 3,419,348 |
| Jan 7, 2026 | 1.68 | 1.80 | 1.50 | 1.62 | 1.62 | -6.09% | 3,457,230 |
| Jan 6, 2026 | 1.63 | 1.80 | 1.60 | 1.73 | 1.73 | 9.52% | 6,220,236 |
| Jan 5, 2026 | 1.45 | 1.70 | 1.40 | 1.58 | 1.58 | 12.50% | 4,642,839 |
| Jan 2, 2026 | 1.28 | 1.48 | 1.30 | 1.40 | 1.40 | 9.80% | 3,075,084 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.20 | 1.28 | 1.28 | -1.92% | 302,108 |
| Dec 30, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | 4.00% | 1,094,773 |
| Dec 29, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 2,794,255 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 80,031 |
| Dec 23, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 594,871 |
| Dec 22, 2025 | 1.05 | 1.20 | 1.04 | 1.18 | 1.18 | 12.38% | 2,081,163 |
| Dec 19, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 355,380 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 2,704,837 |
| Dec 17, 2025 | 1.05 | 1.02 | 0.99 | 1.05 | 1.05 | - | 294,088 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,977,296 |
| Dec 15, 2025 | 1.20 | 1.25 | 1.05 | 1.10 | 1.10 | -8.33% | 2,200,247 |
| Dec 12, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | -0.83% | 487,258 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | - | 693,659 |
| Dec 10, 2025 | 1.24 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 550,193 |
| Dec 9, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.04% | 862,386 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -3.92% | 3,370,269 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.20 | 1.28 | 1.28 | -5.56% | 3,085,849 |
| Dec 4, 2025 | 1.05 | 1.70 | 1.04 | 1.35 | 1.35 | 28.57% | 22,900,290 |
| Dec 3, 2025 | 1.10 | 1.23 | 1.00 | 1.05 | 1.05 | 0.96% | 6,611,798 |
| Dec 2, 2025 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.67% | 3,124,547 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | -2.50% | 2,739,980 |
| Nov 28, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | - | 3,826,068 |
| Nov 27, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,547,586 |
| Nov 26, 2025 | 1.03 | 1.05 | 0.90 | 1.00 | 1.00 | -4.76% | 9,581,128 |
| Nov 25, 2025 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | 2.44% | 7,348,102 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 9,673,554 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -6.52% | 9,772,127 |
| Nov 20, 2025 | 1.20 | 1.25 | 1.01 | 1.15 | 1.15 | -4.17% | 10,160,880 |
| Nov 19, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 731,322 |
| Nov 18, 2025 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 2,430,301 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.96% | 1,848,369 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.20 | 1.28 | 1.28 | -7.27% | 3,133,416 |
| Nov 13, 2025 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | 1.10% | 661,417 |
| Nov 12, 2025 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -9.33% | 3,035,249 |