LON:HEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.21	19.21	19.15	19.19	-	-0.43%	2,287
Sep 22, 2026	19.18	19.33	19.05	19.28	19.28	0.23%	48,162
Sep 21, 2026	19.11	19.18	19.11	19.23	19.23	2.84%	75
Sep 18, 2026	18.86	18.86	18.73	18.70	18.70	-0.48%	43,298
Sep 17, 2026	18.58	18.80	18.58	18.79	18.79	0.70%	50,771
Sep 16, 2026	18.64	18.65	18.59	18.66	18.66	0.94%	31,339
Sep 15, 2026	18.46	18.60	18.44	18.49	18.49	-0.23%	48,993
Sep 14, 2026	18.71	18.64	18.50	18.53	18.53	-2.87%	2,191
Sep 11, 2026	19.00	19.07	18.89	19.08	19.08	0.90%	7,931
Sep 10, 2026	19.12	19.13	18.90	18.91	18.91	-1.56%	14,147
Sep 9, 2026	19.39	19.39	19.18	19.21	19.21	-0.70%	6,057
Sep 8, 2026	19.15	19.26	19.15	19.34	19.34	0.33%	4,780
Sep 7, 2026	19.30	19.30	19.29	19.28	19.28	0.46%	4,003
Sep 4, 2026	19.06	19.11	18.97	19.19	19.19	1.64%	11,901
Sep 3, 2026	18.77	18.81	18.71	18.88	18.88	0.37%	5,871
Sep 2, 2026	18.62	18.81	18.56	18.81	18.81	-0.28%	65,478
Sep 1, 2026	19.02	19.03	18.79	18.86	18.86	-0.54%	30,468
Aug 28, 2026	18.95	19.00	18.90	18.97	18.97	0.33%	24,864
Aug 27, 2026	18.98	18.95	18.87	18.90	18.90	0.21%	365,693
Aug 26, 2026	18.92	18.93	18.86	18.86	18.86	0.43%	4,749
Aug 25, 2026	18.70	18.78	18.66	18.78	18.78	1.35%	20,109
Aug 24, 2026	18.60	18.71	18.45	18.53	18.53	-1.51%	13,166
Aug 21, 2026	18.89	18.94	18.80	18.82	18.82	0.91%	50,613
Aug 20, 2026	18.71	18.71	18.45	18.65	18.65	0.53%	68,068
Aug 19, 2026	18.47	18.63	18.42	18.55	18.55	1.05%	42,630
Aug 18, 2026	18.64	18.64	18.47	18.36	18.36	-3.46%	23,517
Aug 17, 2026	18.91	19.00	18.86	19.01	19.01	1.82%	38,044
Aug 14, 2026	18.65	18.77	18.65	18.67	18.67	-0.29%	21,708
Aug 13, 2026	18.61	18.73	18.53	18.73	18.73	0.62%	32,092
Aug 12, 2026	18.45	18.67	18.45	18.61	18.61	1.26%	73,144
Aug 11, 2026	18.26	18.43	18.24	18.38	18.38	0.49%	100,327
Aug 10, 2026	18.34	18.40	18.25	18.29	18.29	-0.37%	38,420
Aug 7, 2026	18.22	18.45	18.21	18.36	18.36	0.23%	31,009
Aug 6, 2026	18.22	18.34	18.06	18.32	18.32	-0.75%	53,442
Aug 5, 2026	18.44	18.54	18.35	18.45	18.45	0.33%	34,175
Aug 4, 2026	18.09	18.37	18.07	18.39	18.39	3.06%	18,517
Aug 3, 2026	18.11	18.11	17.75	17.85	17.85	-0.30%	349,077
Jul 31, 2026	18.20	18.26	17.91	17.90	17.90	1.19%	37,723
Jul 30, 2026	17.07	17.69	17.01	17.69	17.69	3.30%	231,293
Jul 29, 2026	17.25	17.33	17.13	17.13	17.13	-2.03%	27,441
Jul 28, 2026	17.33	17.39	17.22	17.48	17.48	-0.89%	165,559
Jul 27, 2026	18.01	18.03	17.57	17.64	17.64	-1.27%	29,159
Jul 24, 2026	17.92	17.93	17.71	17.86	17.86	-0.48%	8,529
Jul 23, 2026	18.25	18.32	17.92	17.95	17.95	-1.45%	271,372
Jul 22, 2026	18.05	18.19	17.99	18.22	18.22	-0.24%	11,506
Jul 21, 2026	18.15	18.24	18.14	18.26	18.26	2.17%	13,694
Jul 20, 2026	17.71	17.90	17.69	17.87	17.87	1.06%	11,525
Jul 17, 2026	17.43	17.66	17.43	17.68	17.68	-1.97%	25,114
Jul 16, 2026	18.14	18.18	17.95	18.04	18.04	-1.33%	34,031
Jul 15, 2026	18.41	18.45	18.25	18.28	18.28	-0.54%	62,276