Hamak Strategy Limited (LON:HAMA)
London
· Delayed Price · Currency is GBP · Price in GBX 0.980
-0.120 (-10.91%)
Mar 9, 2026, 4:40 PM GMT
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.10 | 1.15 | 1.00 | 1.00 | - | -9.00% | 555,379 |
| 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 | 1.07 | 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 |
| Dec 23, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 594,871 |
| Dec 22, 2025 | 1.05 | 1.20 | 1.04 | 1.18 | 1.18 | 12.38% | 2,081,163 |
| Dec 19, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 355,380 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 2,704,837 |
| Dec 17, 2025 | 1.05 | 1.02 | 0.99 | 1.05 | 1.05 | - | 294,088 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,977,296 |
| Dec 15, 2025 | 1.20 | 1.25 | 1.05 | 1.10 | 1.10 | -8.33% | 2,200,247 |
| Dec 12, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | -0.83% | 487,258 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | - | 693,659 |
| Dec 10, 2025 | 1.24 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 550,193 |
| Dec 9, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.04% | 862,386 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -3.92% | 3,370,269 |
| Dec 5, 2025 | 1.34 | 1.34 | 1.20 | 1.28 | 1.28 | -5.56% | 3,085,849 |
| Dec 4, 2025 | 1.05 | 1.70 | 1.04 | 1.35 | 1.35 | 28.57% | 22,900,290 |
| Dec 3, 2025 | 1.10 | 1.23 | 1.00 | 1.05 | 1.05 | 0.96% | 6,611,798 |
| Dec 2, 2025 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.67% | 3,124,547 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | -2.50% | 2,739,980 |
| Nov 28, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | - | 3,826,068 |
| Nov 27, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,547,586 |
| Nov 26, 2025 | 1.03 | 1.05 | 0.90 | 1.00 | 1.00 | -4.76% | 9,581,128 |
| Nov 25, 2025 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | 2.44% | 7,348,102 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 9,673,554 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -6.52% | 9,772,127 |
| Nov 20, 2025 | 1.20 | 1.25 | 1.01 | 1.15 | 1.15 | -4.17% | 10,160,880 |
| Nov 19, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 731,322 |
| Nov 18, 2025 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 2,430,301 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.96% | 1,848,369 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.20 | 1.28 | 1.28 | -7.27% | 3,133,416 |
| Nov 13, 2025 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | 1.10% | 661,417 |
| Nov 12, 2025 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -9.33% | 3,035,249 |
| Nov 11, 2025 | 1.45 | 1.50 | 1.38 | 1.50 | 1.50 | 3.45% | 2,707,401 |
| Nov 10, 2025 | 1.35 | 1.60 | 1.40 | 1.45 | 1.45 | 7.41% | 3,856,902 |
| Nov 7, 2025 | 1.28 | 1.40 | 1.20 | 1.35 | 1.35 | 5.88% | 2,925,595 |
| Nov 6, 2025 | 1.25 | 1.40 | 1.20 | 1.28 | 1.28 | 2.00% | 5,934,355 |
| Nov 5, 2025 | 1.25 | 1.32 | 1.20 | 1.25 | 1.25 | -3.85% | 3,460,788 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.24 | 1.30 | 1.30 | -3.70% | 7,022,344 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.30 | 1.35 | 1.35 | -11.48% | 7,302,967 |
| Oct 31, 2025 | 1.25 | 1.79 | 1.20 | 1.53 | 1.53 | 22.00% | 26,342,600 |
| Oct 30, 2025 | 1.30 | 1.34 | 1.20 | 1.25 | 1.25 | -3.85% | 5,629,706 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -1.89% | 9,751,652 |
| Oct 28, 2025 | 1.38 | 1.45 | 1.30 | 1.33 | 1.33 | -5.36% | 4,104,486 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.30 | 1.40 | 1.40 | -9.68% | 9,149,475 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.40 | 1.55 | 1.55 | -3.13% | 10,400,590 |
| Oct 23, 2025 | 1.85 | 1.90 | 1.60 | 1.60 | 1.60 | -13.51% | 4,866,652 |
| Oct 22, 2025 | 2.00 | 2.10 | 1.70 | 1.85 | 1.85 | -2.63% | 7,038,738 |
| Oct 21, 2025 | 1.80 | 2.00 | 1.60 | 1.90 | 1.90 | 5.56% | 10,055,720 |
| Oct 20, 2025 | 1.90 | 1.91 | 1.60 | 1.80 | 1.80 | -5.26% | 5,079,733 |
| Oct 17, 2025 | 1.60 | 2.10 | 1.50 | 1.90 | 1.90 | 16.56% | 19,047,890 |
| Oct 16, 2025 | 1.65 | 1.80 | 1.50 | 1.63 | 1.63 | -4.68% | 8,156,982 |