Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hawesko Holding (0ENJ) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 23.30 23.30 23.30 23.30 450
9th Jul 2025 (Wed) 23.90 23.90 23.90 23.90 0
8th Jul 2025 (Tue) 22.90 22.90 22.90 22.90 182
7th Jul 2025 (Mon) 23.70 23.70 23.70 23.70 500
4th Jul 2025 (Fri) 23.20 23.20 23.20 23.20 0
3rd Jul 2025 (Thu) 23.40 23.40 23.40 23.40 1
2nd Jul 2025 (Wed) 23.00 23.00 23.00 23.00 0
1st Jul 2025 (Tue) 23.00 23.00 23.00 23.00 0
30th Jun 2025 (Mon) 23.40 23.40 23.40 23.40 3
27th Jun 2025 (Fri) 23.50 23.50 23.50 23.50 0
26th Jun 2025 (Thu) 22.80 22.80 22.80 22.80 0
25th Jun 2025 (Wed) 23.50 23.50 23.50 23.50 0
24th Jun 2025 (Tue) 23.60 23.60 23.60 23.60 4
23rd Jun 2025 (Mon) 22.90 22.90 22.90 22.90 285
20th Jun 2025 (Fri) 24.00 24.00 24.00 24.00 0
19th Jun 2025 (Thu) 24.70 24.70 24.70 24.70 0
18th Jun 2025 (Wed) 25.20 25.20 25.20 25.20 4
17th Jun 2025 (Tue) 26.70 26.70 26.70 26.70 0
16th Jun 2025 (Mon) 26.70 26.70 26.70 26.70 1
13th Jun 2025 (Fri) 27.10 27.10 27.10 27.10 0
12th Jun 2025 (Thu) 26.70 26.70 26.70 26.70 0
11th Jun 2025 (Wed) 28.00 28.00 28.00 28.00 2
10th Jun 2025 (Tue) 28.50 28.50 28.50 28.50 1
9th Jun 2025 (Mon) 26.00 26.00 26.00 26.00 4
6th Jun 2025 (Fri) 26.00 26.00 26.00 26.00 0
5th Jun 2025 (Thu) 26.00 26.00 26.00 26.00 0
4th Jun 2025 (Wed) 26.00 26.00 26.00 26.00 7
3rd Jun 2025 (Tue) 25.90 25.90 25.90 25.90 50
2nd Jun 2025 (Mon) 25.50 25.50 25.50 25.50 20
30th May 2025 (Fri) 25.40 25.40 25.40 25.40 0
29th May 2025 (Thu) 25.70 25.70 25.70 25.70 0
28th May 2025 (Wed) 25.70 25.70 25.70 25.70 0
27th May 2025 (Tue) 25.70 25.70 25.70 25.70 0
26th May 2025 (Mon) 25.70 25.70 25.70 25.70 2
23rd May 2025 (Fri) 25.50 25.50 25.50 25.50 0
22nd May 2025 (Thu) 25.20 25.20 25.20 25.20 0
21st May 2025 (Wed) 25.20 25.20 25.20 25.20 0
20th May 2025 (Tue) 25.20 25.20 25.20 25.20 6
19th May 2025 (Mon) 25.10 25.10 25.10 25.10 0
16th May 2025 (Fri) 25.10 25.10 25.10 25.10 5
15th May 2025 (Thu) 25.20 25.20 25.20 25.20 0
14th May 2025 (Wed) 25.20 25.20 25.20 25.20 0
13th May 2025 (Tue) 25.20 25.20 25.20 25.20 0
12th May 2025 (Mon) 25.20 25.20 25.20 25.20 0
FTSE 100 Latest
Value8,934.21
Change-41.45