Hamilton Global Opportunities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-05-03 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-05-02 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-29 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-28 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-27 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-26 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-25 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-22 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-21 | 54.000 | 54.000 | 54.000 | 54.000 | 49.680 | 1 |
| 2022-04-20 | 49.400 | 54.000 | 48.800 | 54.000 | 49.680 | 211 |
| 2022-04-19 | 49.400 | 49.400 | 49.400 | 49.400 | 45.448 | 1 |
| 2022-04-14 | 51.500 | 51.500 | 49.400 | 49.400 | 45.448 | 131 |
| 2022-04-13 | 53.000 | 53.000 | 50.000 | 50.000 | 46.000 | 161 |
| 2022-04-12 | 53.000 | 53.000 | 53.000 | 53.000 | 48.760 | 1 |
| 2022-04-11 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-08 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-07 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-06 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-05 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-04 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-04-01 | 52.500 | 52.500 | 52.500 | 52.500 | 48.300 | 1 |
| 2022-03-31 | 49.000 | 53.000 | 49.000 | 53.000 | 48.760 | 6,676 |
| 2022-03-30 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-03-29 | 48.860 | 49.000 | 48.860 | 49.000 | 45.080 | 5,134 |
| 2022-03-28 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-25 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-24 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-23 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-22 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-21 | 48.860 | 48.860 | 48.860 | 48.860 | 44.951 | 1 |
| 2022-03-18 | 48.865 | 48.865 | 48.865 | 48.865 | 44.956 | 1 |
| 2022-03-17 | 48.700 | 49.150 | 48.700 | 49.150 | 45.218 | 5,104 |
| 2022-03-16 | 48.700 | 48.700 | 48.700 | 48.700 | 44.804 | 1 |
| 2022-03-15 | 48.700 | 48.700 | 48.700 | 48.700 | 44.804 | 1 |
| 2022-03-14 | 48.700 | 48.700 | 48.700 | 48.700 | 44.804 | 101 |
| 2022-03-11 | 48.700 | 48.700 | 48.700 | 48.700 | 44.804 | 1 |
| 2022-03-10 | 47.995 | 48.700 | 47.995 | 48.700 | 44.804 | 139 |
| 2022-03-09 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-08 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-07 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-04 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-03 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-02 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-03-01 | 47.995 | 47.995 | 47.995 | 47.995 | 44.155 | 1 |
| 2022-02-28 | 49.000 | 49.000 | 48.225 | 48.225 | 44.367 | 51 |
| 2022-02-25 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-24 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-23 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-22 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-21 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-18 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-17 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-16 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-15 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-14 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-11 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-10 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-09 | 49.000 | 49.000 | 49.000 | 49.000 | 45.080 | 1 |
| 2022-02-08 | 48.995 | 49.000 | 48.995 | 49.000 | 45.080 | 3,673 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3.4400 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.