LON:0A1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.11	30.14	29.41	30.14	30.14	1.58%	156
Jun 2, 2026	30.08	30.08	29.56	29.67	29.67	1.54%	406
Jun 1, 2026	29.58	29.58	29.14	29.22	29.22	1.28%	18
May 29, 2026	29.72	29.89	28.85	28.85	28.85	-3.28%	1,067
May 28, 2026	29.83	30.15	29.51	30.13	29.83	0.67%	4
May 27, 2026	30.55	30.55	29.48	29.93	29.63	-3.39%	35,458
May 26, 2026	30.90	31.08	30.64	30.98	30.67	1.61%	342
May 25, 2026	32.14	32.14	30.49	30.49	30.19	-1.29%	2
May 22, 2026	31.30	31.30	30.89	30.89	30.58	-1.78%	160
May 21, 2026	31.36	32.25	31.36	31.45	31.14	-2.18%	44
May 20, 2026	32.00	32.15	32.00	32.15	31.83	-1.71%	484
May 19, 2026	33.32	33.40	32.71	32.71	32.38	-2.50%	21
May 18, 2026	33.55	33.55	33.55	33.55	33.22	0.09%	148
May 15, 2026	33.23	33.53	32.70	33.52	33.19	0.27%	108
May 14, 2026	32.85	33.43	32.85	33.43	33.10	-0.57%	4
May 13, 2026	33.76	33.76	33.62	33.62	33.28	1.66%	140
May 12, 2026	32.67	33.66	32.67	33.07	32.74	4.35%	11
May 11, 2026	31.51	31.92	31.51	31.69	31.37	0.25%	146
May 8, 2026	32.87	32.87	31.61	31.61	31.29	-0.69%	96
May 7, 2026	31.73	31.83	31.73	31.83	31.51	-3.19%	42
May 6, 2026	34.76	35.04	30.99	32.88	32.55	-6.43%	351
May 5, 2026	34.34	35.14	34.34	35.14	34.79	3.14%	37
May 4, 2026	33.76	34.51	33.76	34.07	33.73	-0.67%	5
Apr 30, 2026	33.58	34.30	33.58	34.30	33.96	5.09%	165
Apr 29, 2026	32.56	32.75	32.56	32.64	32.31	0.03%	356
Apr 28, 2026	32.71	33.20	32.63	32.63	32.30	1.43%	10
Apr 27, 2026	33.00	33.33	32.17	32.17	31.85	-2.84%	33
Apr 24, 2026	33.27	33.27	32.51	33.11	32.78	-3.33%	1,439
Apr 23, 2026	33.66	34.25	32.97	34.25	33.91	4.33%	144
Apr 22, 2026	31.86	33.00	31.86	32.83	32.50	3.50%	115
Apr 21, 2026	31.25	31.72	31.01	31.72	31.40	2.69%	202
Apr 20, 2026	31.32	31.32	30.76	30.89	30.58	-0.74%	667
Apr 17, 2026	33.99	33.99	30.96	31.12	30.81	-6.88%	14,418
Apr 16, 2026	32.96	33.70	32.91	33.42	33.09	-	10
Apr 15, 2026	33.43	33.43	32.95	33.42	33.09	1.40%	1,529
Apr 14, 2026	34.23	34.32	32.46	32.96	32.63	-3.51%	309
Apr 13, 2026	33.79	34.56	33.79	34.16	33.82	3.74%	11,289
Apr 10, 2026	32.51	32.93	32.50	32.93	32.60	-3.15%	19
Apr 9, 2026	34.03	34.52	34.00	34.00	33.66	8.01%	626
Apr 8, 2026	32.49	33.25	31.41	31.48	31.17	-12.41%	2,966
Apr 7, 2026	35.45	36.25	34.99	35.94	35.58	1.53%	406
Apr 2, 2026	35.80	36.20	35.40	35.40	35.05	1.72%	1,131
Apr 1, 2026	35.90	35.90	34.80	34.80	34.45	-5.69%	4,418
Mar 31, 2026	37.10	37.10	36.50	36.90	36.53	0.82%	1,807
Mar 30, 2026	35.10	36.70	35.10	36.60	36.24	4.27%	715
Mar 27, 2026	35.00	35.10	34.20	35.10	34.75	0.86%	2,299
Mar 26, 2026	34.10	34.80	34.10	34.80	34.45	2.65%	240
Mar 25, 2026	32.50	33.90	32.50	33.90	33.56	9.35%	385
Mar 24, 2026	31.70	31.70	30.80	31.00	30.69	-0.96%	411
Mar 23, 2026	31.20	31.40	30.60	31.30	30.99	-2.19%	455