Hamak Strategy Limited (LON:HAMA)
London
· Delayed Price · Currency is GBP · Price in GBX 0.900
0.00 (0.00%)
Apr 29, 2026, 4:35 PM GMT
Hamak Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.95 | 0.91 | 0.90 | 0.90 | -2.70% | 291,998 |
| Apr 27, 2026 | 0.95 | 1.00 | 0.80 | 0.93 | 0.93 | -2.63% | 3,754,895 |
| Apr 24, 2026 | 0.95 | 1.00 | 0.97 | 0.95 | 0.95 | - | 221,170 |
| Apr 23, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 624,613 |
| Apr 22, 2026 | 1.03 | 1.10 | 0.90 | 0.95 | 0.95 | -7.32% | 1,716,575 |
| Apr 21, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 344,686 |
| Apr 20, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | -1.82% | 839,023 |
| Apr 17, 2026 | 1.00 | 1.10 | 0.90 | 1.04 | 1.04 | 4.40% | 635,062 |
| Apr 16, 2026 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | - | 411,375 |
| 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 |
| 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 | 1.60 | 1.70 | 1.50 | 1.58 | 1.58 | -1.56% | 1,908,245 |
| Jan 15, 2026 | 1.60 | 1.70 | 1.53 | 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 | 1.58 | 1.80 | 1.60 | 1.73 | 1.73 | 9.52% | 7,220,237 |
| 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 | 1.30 | 1.35 | 1.20 | 1.28 | 1.28 | -1.92% | 302,110 |
| 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 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,709,041 |
| 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 | 1.20 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 550,193 |
| Dec 9, 2025 | 1.23 | 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 | 1.30 | 1.34 | 1.20 | 1.28 | 1.28 | -5.56% | 3,085,848 |
| 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 |