Hamak Strategy Limited (LON:HAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
-0.050 (-4.35%)
At close: Mar 6, 2026
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.04 | 1.20 | 1.00 | 1.15 | - | - | 237,556 |
| 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 | 1.07 | 1.10 | 1.00 | 1.10 | 1.10 | - | 480,735 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.04 | 1.10 | 1.10 | - | 1,521,422 |
| Feb 24, 2026 | 1.20 | 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 | 1.58 | 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 |