LON:0A0D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.78	51.94	50.40	50.76	50.76	-1.69%	356,541
Jun 1, 2026	51.63	52.18	51.22	51.63	51.63	-0.88%	643,199
May 29, 2026	51.74	52.43	51.72	52.09	52.09	0.05%	393,298
May 28, 2026	52.10	52.28	51.40	52.07	52.07	-1.82%	411,086
May 27, 2026	53.60	54.64	52.58	53.03	53.03	0.01%	650,418
May 26, 2026	53.85	54.00	53.01	53.03	53.03	-0.73%	502,332
May 22, 2026	53.87	53.90	53.17	53.42	53.42	0.71%	610,562
May 21, 2026	53.24	53.72	52.84	53.04	53.04	0.11%	337,290
May 20, 2026	52.58	54.42	52.16	52.98	52.98	0.64%	1,963,773
May 19, 2026	52.04	53.08	52.00	52.64	52.64	1.69%	254,980
May 18, 2026	49.83	51.84	49.80	51.76	51.76	2.37%	262,730
May 15, 2026	50.09	51.10	50.02	50.57	50.57	1.92%	466,281
May 13, 2026	49.85	50.53	49.22	49.62	49.61	-0.41%	541,650
May 12, 2026	48.45	50.16	48.10	49.82	49.82	2.08%	1,550,601
May 11, 2026	48.49	50.74	48.08	48.80	48.80	-1.18%	723,354
May 8, 2026	50.02	50.79	49.17	49.38	49.38	-2.51%	1,628,157
May 7, 2026	51.36	51.44	50.16	50.66	50.66	-5.96%	1,622,571
May 6, 2026	56.42	56.88	50.58	53.87	53.87	-6.22%	1,211,810
May 5, 2026	57.20	58.22	56.04	57.44	57.44	-0.63%	2,289,238
May 4, 2026	58.50	58.56	57.67	58.09	57.80	1.98%	954,581
Apr 30, 2026	57.30	58.22	56.98	56.96	56.68	-2.45%	156,748
Apr 29, 2026	59.22	59.62	57.88	58.39	58.10	-2.21%	660,768
Apr 28, 2026	59.47	59.93	59.30	59.71	59.42	-0.18%	2,490,395
Apr 27, 2026	59.45	60.01	57.12	59.82	59.52	0.84%	491,660
Apr 24, 2026	59.85	60.00	59.16	59.32	59.03	-0.94%	170,261
Apr 23, 2026	59.76	59.92	59.28	59.89	59.59	-0.87%	179,588
Apr 22, 2026	61.11	61.38	60.28	60.41	60.11	-2.35%	302,528
Apr 21, 2026	62.67	62.72	61.76	61.86	61.56	-1.63%	142,336
Apr 20, 2026	62.92	64.18	62.44	62.89	62.58	-1.60%	1,179,171
Apr 17, 2026	62.84	64.04	60.38	63.91	63.59	1.25%	380,554
Apr 16, 2026	63.34	63.70	62.78	63.12	62.81	0.19%	102,613
Apr 15, 2026	62.92	63.86	62.90	63.00	62.69	0.57%	193,940
Apr 14, 2026	62.10	63.04	62.10	62.64	62.33	2.78%	682,645
Apr 13, 2026	60.92	61.90	60.72	60.95	60.65	-1.05%	486,874
Apr 10, 2026	61.20	62.34	60.98	61.59	61.29	1.03%	163,794
Apr 9, 2026	61.11	61.20	60.37	60.97	60.66	-0.40%	461,139
Apr 8, 2026	61.53	62.54	61.16	61.21	60.91	2.51%	276,863
Apr 7, 2026	59.85	60.66	59.22	59.71	59.42	-1.03%	58,017
Apr 2, 2026	59.36	60.72	59.19	60.33	60.04	-0.37%	567,612
Apr 1, 2026	60.31	60.56	59.52	60.56	60.26	2.20%	596,860
Mar 31, 2026	59.24	59.48	58.76	59.26	58.96	-0.24%	112,186
Mar 30, 2026	58.92	59.58	58.67	59.40	59.11	-0.50%	469,322
Mar 27, 2026	59.81	60.00	58.72	59.70	59.41	-0.28%	363,835
Mar 26, 2026	59.17	60.46	59.24	59.87	59.57	1.47%	477,827
Mar 25, 2026	59.09	59.52	58.78	59.00	58.71	0.84%	56,594
Mar 24, 2026	58.35	58.88	57.90	58.51	58.22	0.34%	355,362
Mar 23, 2026	57.26	59.20	56.46	58.31	58.02	0.16%	941,307
Mar 20, 2026	59.60	59.58	58.21	58.22	57.93	-2.24%	586,142
Mar 19, 2026	59.43	59.98	59.10	59.56	59.26	-2.31%	92,609
Mar 18, 2026	61.60	61.74	59.90	60.96	60.66	0.73%	210,526