Hamak Strategy Limited (LON:HAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
+0.100 (10.00%)
Apr 16, 2026, 1:53 PM GMT
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.94 | 1.10 | 0.94 | 1.10 | - | 10.00% | 411,465 |
| Apr 15, 2026 | 1.18 | 1.20 | 0.90 | 1.00 | 1.00 | -14.82% | 2,911,392 |
| Apr 14, 2026 | 0.93 | 1.40 | 0.90 | 1.17 | 1.17 | 23.58% | 12,447,580 |
| Apr 13, 2026 | 0.88 | 0.95 | 0.80 | 0.95 | 0.95 | 8.57% | 1,176,763 |
| Apr 10, 2026 | 0.80 | 0.95 | 0.76 | 0.88 | 0.88 | 9.37% | 1,354,678 |
| Apr 9, 2026 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 331,765 |
| Apr 8, 2026 | 0.75 | 0.85 | 0.70 | 0.80 | 0.80 | 6.67% | 1,471,722 |
| Apr 7, 2026 | 0.73 | 0.82 | 0.70 | 0.75 | 0.75 | 1.35% | 1,488,179 |
| Apr 2, 2026 | 0.83 | 0.80 | 0.70 | 0.74 | 0.74 | -10.30% | 7,681,703 |
| Apr 1, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 813,620 |
| Mar 31, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 198,943 |
| Mar 30, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 243,057 |
| Mar 27, 2026 | 0.83 | 0.90 | 0.81 | 0.83 | 0.83 | 12.24% | 597,098 |
| Mar 26, 2026 | 0.78 | 0.90 | 0.74 | 0.74 | 0.74 | -8.13% | 1,060,595 |
| Mar 25, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 1,665,760 |
| 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 |