LON:0A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	63.55	66.08	64.82	65.06	65.06	-2.45%	263,050
May 29, 2026	65.49	67.64	65.64	66.69	66.69	4.11%	161,370
May 28, 2026	62.00	66.01	61.50	64.06	64.06	3.99%	276,628
May 27, 2026	61.01	64.26	59.34	61.60	61.60	17.29%	391,017
May 26, 2026	52.96	53.27	52.52	52.52	52.52	-1.75%	72,853
May 25, 2026	52.33	53.81	52.30	53.45	53.45	2.64%	34,928
May 22, 2026	51.30	52.34	49.98	52.08	52.08	2.99%	43,817
May 21, 2026	50.44	51.06	49.57	50.57	50.57	0.25%	283,087
May 20, 2026	49.34	51.02	49.12	50.44	50.44	2.21%	68,577
May 19, 2026	49.59	51.02	49.17	49.35	49.35	-1.54%	119,838
May 18, 2026	48.04	50.12	48.03	50.12	50.12	1.77%	133,217
May 15, 2026	49.13	49.85	48.74	49.25	49.25	-0.90%	52,140
May 14, 2026	49.80	50.12	49.50	49.70	49.70	0.86%	156,632
May 13, 2026	48.28	49.66	48.52	49.27	49.27	0.69%	1,945,467
May 12, 2026	50.00	49.95	48.85	48.94	48.93	-2.98%	36,165
May 11, 2026	50.37	51.05	50.34	50.44	50.44	-0.46%	266,857
May 8, 2026	51.00	51.10	50.48	50.67	50.67	-1.30%	1,680,880
May 7, 2026	51.62	52.12	50.44	51.34	51.34	0.80%	1,086,515
May 6, 2026	49.81	52.04	48.70	50.93	50.93	4.59%	549,868
May 5, 2026	48.02	49.23	47.60	48.70	48.70	-0.20%	2,064,346
May 4, 2026	50.44	50.44	48.67	48.80	48.80	-2.59%	29,536
Apr 30, 2026	50.73	50.14	49.01	50.10	50.10	0.78%	56,630
Apr 29, 2026	50.00	50.42	49.59	49.71	49.71	-1.40%	46,355
Apr 28, 2026	50.80	51.14	50.06	50.42	50.42	-1.41%	53,043
Apr 27, 2026	51.28	51.44	50.75	51.14	51.14	0.12%	279,609
Apr 24, 2026	52.80	53.00	51.78	52.62	51.08	-0.78%	50,044
Apr 23, 2026	51.51	53.32	52.74	53.04	51.48	-0.93%	21,232
Apr 22, 2026	54.16	55.08	53.32	53.54	51.97	0.22%	3,078,788
Apr 21, 2026	53.15	53.62	52.20	53.42	51.86	0.18%	3,009,775
Apr 20, 2026	52.60	54.34	53.00	53.32	51.76	-1.84%	1,520,288
Apr 17, 2026	52.48	54.72	52.26	54.32	52.73	3.46%	116,076
Apr 16, 2026	51.51	53.16	51.50	52.51	50.97	2.52%	85,238
Apr 15, 2026	51.22	51.48	50.80	51.22	49.72	-0.70%	207,744
Apr 14, 2026	51.00	51.72	50.74	51.58	50.07	1.10%	919,816
Apr 13, 2026	51.42	51.40	50.60	51.02	49.52	-2.41%	27,610
Apr 10, 2026	51.64	52.64	51.32	52.28	50.75	1.62%	133,381
Apr 9, 2026	51.11	51.84	51.20	51.45	49.94	-0.80%	162,604
Apr 8, 2026	51.11	52.00	51.14	51.86	50.34	7.75%	351,688
Apr 7, 2026	49.63	49.53	47.92	48.13	46.72	-1.90%	150,826
Apr 2, 2026	46.53	49.67	48.14	49.06	47.62	-3.51%	70,600
Apr 1, 2026	49.84	51.34	50.00	50.85	49.36	2.61%	52,003
Mar 31, 2026	49.38	49.71	48.99	49.55	48.10	0.81%	37,969
Mar 30, 2026	48.03	49.65	48.55	49.16	47.72	-0.41%	50,046
Mar 27, 2026	49.55	49.90	49.08	49.36	47.91	-0.80%	34,721
Mar 26, 2026	51.00	50.13	49.40	49.76	48.30	-0.82%	89,836
Mar 25, 2026	49.80	50.50	49.40	50.17	48.70	3.86%	94,750
Mar 24, 2026	48.00	49.32	48.11	48.30	46.89	3.94%	158,757
Mar 23, 2026	46.66	50.02	46.17	46.47	45.11	-3.39%	238,663
Mar 20, 2026	48.00	49.30	47.71	48.10	46.69	1.69%	228,228
Mar 19, 2026	49.88	49.88	47.20	47.30	45.92	-9.25%	371,223