LON:0A0C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.60	20.60	19.60	19.75	19.75	-2.12%	27,476
Mar 26, 2026	20.36	20.36	19.83	20.17	20.17	-0.68%	27,039
Mar 25, 2026	20.50	20.88	20.10	20.31	20.31	6.63%	62,219
Mar 24, 2026	20.26	20.26	18.92	19.05	19.05	-3.78%	140,687
Mar 23, 2026	19.44	20.50	19.20	19.80	19.80	-0.69%	7,192
Mar 20, 2026	19.54	20.26	19.30	19.94	19.94	-1.76%	205,438
Mar 19, 2026	20.82	20.84	19.56	20.29	20.29	1.39%	39,394
Mar 18, 2026	19.39	20.48	17.98	20.02	20.02	12.40%	65,702
Mar 17, 2026	18.00	18.01	17.31	17.81	17.81	-0.80%	25,677
Mar 16, 2026	18.69	18.69	17.60	17.95	17.95	-4.09%	22,171
Mar 13, 2026	19.27	19.36	18.71	18.72	18.72	-2.72%	8,081
Mar 12, 2026	18.99	19.33	18.81	19.24	19.24	4.12%	39,856
Mar 11, 2026	18.83	18.83	18.33	18.48	18.48	-2.74%	49,645
Mar 10, 2026	19.20	19.20	18.29	19.00	19.00	4.39%	32,994
Mar 9, 2026	18.00	18.22	17.63	18.20	18.20	-1.12%	40,601
Mar 6, 2026	18.78	18.78	18.26	18.41	18.41	-2.08%	17,290
Mar 5, 2026	19.20	19.56	18.57	18.80	18.80	-2.19%	13,840
Mar 4, 2026	18.95	19.56	18.85	19.22	19.22	0.86%	8,533
Mar 3, 2026	19.68	19.68	18.95	19.06	19.06	-3.67%	15,075
Mar 2, 2026	20.00	20.20	19.62	19.78	19.78	-3.51%	26,179
Feb 27, 2026	20.64	20.64	20.36	20.50	20.50	-0.50%	4,923
Feb 26, 2026	20.90	20.90	20.50	20.60	20.60	0.41%	11,743
Feb 25, 2026	20.60	20.68	20.48	20.52	20.52	-0.10%	52,357
Feb 24, 2026	20.60	20.78	20.40	20.54	20.54	0.33%	123,358
Feb 23, 2026	20.52	20.78	20.32	20.47	20.47	-0.10%	6,213
Feb 20, 2026	20.54	20.66	20.20	20.49	20.49	0.62%	14,273
Feb 19, 2026	20.46	20.52	20.24	20.37	20.37	-0.73%	6,832
Feb 18, 2026	20.40	20.78	20.24	20.52	20.52	0.22%	56,579
Feb 17, 2026	20.50	20.58	20.20	20.47	20.47	-0.05%	4,944
Feb 16, 2026	20.88	20.88	20.40	20.48	20.48	-1.53%	9,805
Feb 13, 2026	21.26	21.26	20.78	20.80	20.80	-3.02%	7,454
Feb 12, 2026	21.50	21.60	21.21	21.45	21.45	1.54%	8,667
Feb 11, 2026	21.30	21.30	21.06	21.12	21.12	-0.87%	14,820
Feb 10, 2026	21.60	21.64	21.23	21.31	21.31	-0.62%	13,370
Feb 9, 2026	21.16	21.67	20.93	21.44	21.44	3.62%	33,011
Feb 6, 2026	20.60	21.18	20.44	20.69	20.69	1.22%	28,419
Feb 5, 2026	20.56	20.56	20.30	20.44	20.44	-0.44%	14,970
Feb 4, 2026	20.00	20.64	19.86	20.53	20.53	4.10%	14,151
Feb 3, 2026	19.70	19.98	19.47	19.72	19.72	0.88%	33,658
Feb 2, 2026	19.64	19.66	19.33	19.55	19.55	-1.58%	13,276
Jan 30, 2026	20.04	20.04	19.76	19.86	19.86	0.12%	18,848
Jan 29, 2026	20.08	20.44	19.75	19.84	19.84	-0.73%	79,427
Jan 28, 2026	19.31	20.09	19.31	19.99	19.99	2.75%	22,013
Jan 27, 2026	19.74	19.74	19.38	19.45	19.45	-1.52%	12,952
Jan 26, 2026	19.83	19.83	19.59	19.75	19.75	-0.54%	7,666
Jan 23, 2026	19.80	19.96	19.69	19.86	19.86	1.44%	13,178
Jan 22, 2026	19.56	19.80	19.46	19.58	19.58	1.70%	12,771
Jan 21, 2026	19.45	19.45	19.03	19.25	19.25	1.49%	3,839
Jan 20, 2026	19.26	19.26	18.80	18.97	18.97	-1.14%	16,995
Jan 19, 2026	19.50	19.60	19.17	19.19	19.19	-2.30%	59,082