Hamak Strategy Limited (LON:HAMA)
London · Delayed Price · Currency is GBP · Price in GBX 0.7350
-0.0650 (-8.13%)
Mar 26, 2026, 4:35 PM GMT
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.78 | 0.90 | 0.74 | 0.74 | 0.74 | -8.13% | 1,060,595 |
| Mar 25, 2026 | 0.90 | 0.81 | 0.74 | 0.80 | 0.80 | - | 1,665,759 |
| Mar 24, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 122,838 |
| Mar 23, 2026 | 0.85 | 0.90 | 0.70 | 0.80 | 0.80 | -5.88% | 1,999,838 |
| Mar 20, 2026 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | - | 294,004 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.70 | 0.85 | 0.85 | -5.56% | 4,089,286 |
| Mar 18, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | - | 152,994 |
| Mar 17, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -2.70% | 751,933 |
| Mar 16, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 485,817 |
| Mar 13, 2026 | 0.95 | 0.98 | 0.90 | 0.93 | 0.93 | -2.63% | 1,716,748 |
| Mar 12, 2026 | 1.03 | 1.10 | 0.90 | 0.95 | 0.95 | -7.32% | 625,144 |
| Mar 11, 2026 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 628,762 |
| Mar 10, 2026 | 1.05 | 1.10 | 0.96 | 1.05 | 1.05 | 7.14% | 1,051,133 |
| Mar 9, 2026 | 1.10 | 1.20 | 0.98 | 0.98 | 0.98 | -10.91% | 675,275 |
| Mar 6, 2026 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 243,389 |
| Mar 5, 2026 | 1.15 | 1.30 | 1.02 | 1.15 | 1.15 | - | 104,745 |
| Mar 4, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | 4.55% | 184,332 |
| Mar 3, 2026 | 1.10 | 1.30 | 1.00 | 1.10 | 1.10 | - | 1,068,498 |
| Mar 2, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 214,218 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 718,527 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 480,735 |
| Feb 25, 2026 | 1.10 | 1.18 | 1.04 | 1.10 | 1.10 | - | 1,521,422 |
| Feb 24, 2026 | 1.10 | 1.20 | 1.07 | 1.10 | 1.10 | - | 329,293 |
| Feb 23, 2026 | 1.10 | 1.20 | 1.07 | 1.10 | 1.10 | - | 309,269 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | -8.33% | 2,059,821 |
| Feb 19, 2026 | 1.13 | 1.30 | 1.10 | 1.20 | 1.20 | 6.67% | 3,950,388 |
| Feb 18, 2026 | 1.00 | 1.20 | 0.98 | 1.13 | 1.13 | 12.50% | 2,161,845 |
| Feb 17, 2026 | 1.05 | 1.12 | 0.92 | 1.00 | 1.00 | -4.76% | 1,977,354 |
| Feb 16, 2026 | 1.10 | 1.18 | 1.00 | 1.05 | 1.05 | 1.94% | 574,442 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.00 | 1.03 | 1.03 | -14.17% | 1,353,153 |
| Feb 12, 2026 | 1.20 | 1.27 | 1.13 | 1.20 | 1.20 | - | 564,106 |
| Feb 11, 2026 | 1.05 | 1.27 | 1.00 | 1.20 | 1.20 | 7.14% | 1,864,676 |
| Feb 10, 2026 | 1.03 | 1.12 | 1.00 | 1.12 | 1.12 | 9.27% | 731,807 |
| Feb 9, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 1,994,953 |
| Feb 6, 2026 | 1.13 | 1.20 | 1.00 | 1.05 | 1.05 | -6.67% | 2,242,777 |
| Feb 5, 2026 | 1.13 | 1.12 | 1.05 | 1.13 | 1.13 | - | 407,402 |
| Feb 4, 2026 | 1.03 | 1.20 | 1.00 | 1.13 | 1.13 | 9.76% | 3,862,318 |
| Feb 3, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | - | 1,781,899 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.00 | 1.03 | 1.03 | -10.87% | 2,975,150 |
| Jan 30, 2026 | 1.28 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 3,941,019 |
| Jan 29, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,559,311 |
| Jan 28, 2026 | 1.43 | 1.50 | 1.20 | 1.25 | 1.25 | -5.66% | 4,636,552 |
| Jan 27, 2026 | 1.33 | 1.40 | 1.20 | 1.33 | 1.33 | - | 23,642,690 |
| Jan 26, 2026 | 1.28 | 1.40 | 1.25 | 1.33 | 1.33 | 3.92% | 2,649,842 |
| 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 | 1.60 | 1.70 | 1.50 | 1.58 | 1.58 | -1.56% | 1,908,245 |