Hamak Strategy Limited (LON:HAMA)
London · Delayed Price · Currency is GBP · Price in GBX 0.6750
-0.0250 (-3.57%)
Sep 4, 2026, 4:33 PM GMT
Hamak Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.70 | 0.75 | 0.60 | 0.63 | 0.63 | -10.71% | 5,694,436 |
| Sep 3, 2026 | 0.68 | 0.75 | 0.60 | 0.70 | 0.70 | 3.70% | 2,693,702 |
| Sep 2, 2026 | 0.69 | 0.75 | 0.60 | 0.68 | 0.68 | 3.85% | 2,246,508 |
| Sep 1, 2026 | 0.68 | 0.75 | 0.60 | 0.65 | 0.65 | -3.70% | 2,206,198 |
| Aug 28, 2026 | 0.68 | 0.75 | 0.60 | 0.68 | 0.68 | - | 1,134,541 |
| Aug 27, 2026 | 0.68 | 0.75 | 0.62 | 0.68 | 0.68 | - | 2,446,759 |
| Aug 26, 2026 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -3.57% | 158,854 |
| Aug 25, 2026 | 0.73 | 0.80 | 0.65 | 0.70 | 0.70 | - | 1,764,762 |
| Aug 24, 2026 | 0.73 | 0.80 | 0.65 | 0.70 | 0.70 | - | 2,446,673 |
| Aug 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.23% | 2,233,277 |
| Aug 20, 2026 | 0.65 | 0.75 | 0.60 | 0.72 | 0.72 | 10.15% | 1,643,785 |
| Aug 19, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 207,336 |
| Aug 18, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 645,740 |
| Aug 17, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,491,450 |
| Aug 14, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 156,179 |
| Aug 13, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 417,340 |
| Aug 12, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 917,547 |
| Aug 11, 2026 | 0.65 | 0.70 | 0.61 | 0.65 | 0.65 | - | 374,397 |
| Aug 10, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,206,065 |
| Aug 7, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,652,832 |
| Aug 6, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,359,730 |
| Aug 5, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,655,413 |
| Aug 4, 2026 | 0.65 | 0.70 | 0.62 | 0.65 | 0.65 | - | 415,007 |
| Aug 3, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 103,503 |
| Jul 31, 2026 | 0.73 | 0.80 | 0.60 | 0.65 | 0.65 | -10.34% | 697,311 |
| Jul 30, 2026 | 0.73 | 0.80 | 0.65 | 0.73 | 0.73 | 4.17% | 1,189,020 |
| Jul 29, 2026 | 0.73 | 0.90 | 0.65 | 0.70 | 0.70 | 12.08% | 9,635,181 |
| Jul 28, 2026 | 0.65 | 0.70 | 0.60 | 0.62 | 0.62 | -1.43% | 4,961,982 |
| Jul 27, 2026 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -3.08% | 379,887 |
| Jul 24, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,792,070 |
| Jul 23, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 880,893 |
| Jul 22, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 166,574 |
| Jul 21, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 11,561 |
| Jul 20, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | 5.69% | 2,468,042 |
| Jul 17, 2026 | 0.70 | 0.80 | 0.60 | 0.62 | 0.62 | -12.14% | 819,297 |
| Jul 16, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | - | 48,080 |
| Jul 15, 2026 | 0.65 | 0.74 | 0.60 | 0.70 | 0.70 | 6.54% | 1,799,642 |
| Jul 14, 2026 | 0.65 | 0.70 | 0.60 | 0.66 | 0.66 | 1.08% | 1,309,283 |
| Jul 13, 2026 | 0.68 | 0.80 | 0.60 | 0.65 | 0.65 | -3.70% | 2,565,181 |
| Jul 10, 2026 | 0.68 | 0.75 | 0.63 | 0.68 | 0.68 | - | 409,296 |
| Jul 9, 2026 | 0.73 | 0.75 | 0.60 | 0.68 | 0.68 | 1.81% | 2,018,218 |
| Jul 8, 2026 | 0.70 | 0.75 | 0.60 | 0.66 | 0.66 | 2.00% | 393,329 |
| Jul 7, 2026 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | 8.51% | 676,424 |
| Jul 6, 2026 | 0.70 | 0.80 | 0.60 | 0.60 | 0.60 | -4.01% | 49,587 |
| Jul 3, 2026 | 0.70 | 0.75 | 0.60 | 0.62 | 0.62 | -10.86% | 65,834 |
| Jul 2, 2026 | 0.70 | 0.80 | 0.60 | 0.70 | 0.70 | 12.00% | 295,742 |
| Jul 1, 2026 | 0.68 | 0.70 | 0.60 | 0.63 | 0.63 | -7.41% | 1,281,158 |
| Jun 30, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 141,005 |
| Jun 29, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 61,610 |
| Jun 26, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 3.85% | 16,691 |