LON:HSEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.97	16.02	15.95	16.00	16.00	1.26%	1,870
Apr 13, 2026	15.78	15.82	15.77	15.80	15.80	-0.23%	4,345
Apr 10, 2026	15.88	15.89	15.82	15.84	15.84	1.10%	371
Apr 9, 2026	15.62	15.65	15.58	15.67	15.67	-0.50%	230
Apr 8, 2026	15.74	15.83	15.74	15.74	15.74	3.93%	440
Apr 7, 2026	15.30	15.30	15.11	15.15	15.15	-0.18%	21,555
Apr 2, 2026	15.00	15.18	15.00	15.18	15.18	-0.50%	827
Apr 1, 2026	15.29	15.29	15.15	15.25	15.25	2.38%	3,379
Mar 31, 2026	14.79	14.88	14.79	14.90	14.90	0.36%	926
Mar 30, 2026	14.85	14.86	14.79	14.84	14.84	0.83%	253
Mar 27, 2026	14.84	14.84	14.69	14.72	14.72	-0.50%	1,015
Mar 26, 2026	14.89	14.89	14.81	14.80	14.80	-1.93%	36
Mar 25, 2026	15.01	15.14	15.00	15.09	15.09	2.04%	798
Mar 24, 2026	14.74	14.81	14.71	14.79	14.79	0.48%	669
Mar 23, 2026	14.37	15.05	14.37	14.72	14.72	0.37%	13,990
Mar 20, 2026	14.72	14.72	14.66	14.66	14.66	-1.11%	31
Mar 19, 2026	14.92	14.92	14.79	14.83	14.83	-2.07%	601
Mar 18, 2026	15.38	15.40	15.13	15.14	15.14	-0.77%	2,121
Mar 17, 2026	15.29	15.32	15.22	15.26	15.26	0.72%	3,529
Mar 16, 2026	15.23	15.23	15.21	15.15	15.15	0.79%	160
Mar 13, 2026	15.04	15.10	15.02	15.03	15.03	0.08%	15,833
Mar 12, 2026	15.13	15.13	14.95	15.02	15.02	-1.41%	2,293
Mar 11, 2026	15.30	15.32	15.25	15.23	15.23	-0.02%	15,031
Mar 10, 2026	15.20	15.29	15.12	15.23	15.23	1.43%	21,877
Mar 9, 2026	14.79	14.93	14.93	15.02	15.02	-0.25%	1,681
Mar 6, 2026	15.32	15.32	15.12	15.06	15.06	-0.68%	1,968
Mar 5, 2026	15.38	15.40	15.17	15.16	15.16	-1.10%	3,449
Mar 4, 2026	15.40	15.50	15.27	15.33	15.33	0.81%	16,914
Mar 3, 2026	15.46	15.48	15.03	15.21	15.21	-3.91%	4,741
Mar 2, 2026	15.90	15.90	15.78	15.82	15.82	-1.49%	3,579
Feb 27, 2026	16.05	16.10	16.09	16.06	16.06	0.11%	1,919
Feb 26, 2026	16.17	16.18	16.00	16.05	16.05	-1.13%	242
Feb 25, 2026	16.22	16.27	16.22	16.23	16.23	0.42%	3,434
Feb 24, 2026	16.12	16.12	16.06	16.16	16.16	1.01%	443
Feb 23, 2026	16.01	16.11	15.97	16.00	16.00	-0.18%	6,090
Feb 20, 2026	15.88	15.91	15.91	16.03	16.03	0.65%	2,706
Feb 19, 2026	15.94	15.94	15.90	15.93	15.93	-0.59%	208
Feb 18, 2026	16.05	16.05	15.94	16.02	16.02	1.16%	1,422
Feb 17, 2026	15.81	15.83	15.76	15.84	15.84	0.68%	614
Feb 16, 2026	15.81	15.81	15.75	15.73	15.73	0.18%	978
Feb 13, 2026	15.74	15.74	15.67	15.70	15.70	-0.29%	1,184
Feb 12, 2026	15.91	15.95	15.82	15.75	15.75	-1.40%	1,240
Feb 11, 2026	15.97	15.97	15.89	15.97	15.97	1.18%	1,838
Feb 10, 2026	15.77	15.81	15.77	15.79	15.79	0.64%	67
Feb 9, 2026	15.67	15.69	15.67	15.69	15.69	0.73%	441
Feb 6, 2026	15.41	15.59	15.41	15.57	15.57	0.94%	7,386
Feb 5, 2026	15.37	15.43	15.29	15.43	15.43	0.49%	4,161
Feb 4, 2026	15.44	15.45	15.38	15.35	15.35	-0.74%	19,096
Feb 3, 2026	15.50	15.53	15.46	15.47	15.47	0.55%	20,587
Feb 2, 2026	15.10	15.37	15.10	15.38	15.38	0.23%	747