LON:0A28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.30	43.30	40.38	42.34	42.34	8.50%	1,734,029
Jun 1, 2026	39.58	39.83	38.68	39.02	39.02	-0.06%	569,831
May 29, 2026	39.20	39.44	38.65	39.05	39.05	1.44%	890,620
May 28, 2026	38.40	39.05	38.34	38.49	38.49	-1.95%	417,785
May 27, 2026	39.11	39.58	38.98	39.26	39.26	-0.06%	3,335,632
May 26, 2026	40.81	40.32	39.27	39.28	39.28	-3.06%	1,853,546
May 25, 2026	39.66	40.91	39.60	40.52	40.52	4.25%	497,841
May 22, 2026	40.28	40.38	38.56	38.87	38.87	-2.00%	2,942,316
May 21, 2026	40.03	40.56	39.51	39.66	39.66	-2.84%	3,318,988
May 20, 2026	40.26	41.22	39.99	40.82	40.82	1.44%	858,751
May 19, 2026	39.70	41.02	39.76	40.24	40.24	3.72%	1,534,050
May 18, 2026	38.55	39.52	38.51	38.80	38.80	0.62%	1,819,723
May 15, 2026	38.72	39.49	38.29	38.56	38.56	-1.53%	438,375
May 14, 2026	39.50	39.53	38.72	39.16	39.16	0.74%	1,157,239
May 13, 2026	39.14	40.14	37.35	38.87	38.87	0.93%	1,644,488
May 12, 2026	39.16	40.48	37.37	38.51	38.51	-6.07%	1,338,043
May 11, 2026	41.10	41.88	40.65	41.00	41.00	-1.24%	866,361
May 8, 2026	42.80	41.82	40.77	41.52	41.52	-2.77%	1,574,913
May 7, 2026	42.95	42.88	41.56	42.70	42.70	2.20%	690,653
May 6, 2026	40.72	42.62	40.39	41.78	41.78	2.95%	1,583,288
May 5, 2026	41.10	41.58	40.24	40.58	40.58	-0.09%	1,829,059
May 4, 2026	41.27	41.59	40.38	40.62	40.62	1.65%	547,953
Apr 30, 2026	40.05	41.07	39.81	39.96	39.96	-1.59%	820,356
Apr 29, 2026	40.91	40.81	40.32	40.60	40.60	-0.46%	686,108
Apr 28, 2026	40.20	41.11	39.68	40.79	40.79	0.12%	1,809,193
Apr 27, 2026	41.00	41.36	40.33	40.74	40.74	-1.66%	477,248
Apr 24, 2026	41.28	41.88	40.74	41.43	41.43	-0.68%	2,383,340
Apr 23, 2026	41.80	42.22	41.38	41.71	41.71	-1.96%	596,062
Apr 22, 2026	43.00	42.95	42.16	42.54	42.54	-2.38%	566,732
Apr 21, 2026	43.48	44.10	42.77	43.58	43.58	-0.64%	982,176
Apr 20, 2026	44.44	44.24	43.36	43.86	43.86	0.98%	268,603
Apr 17, 2026	42.83	45.02	42.58	43.43	43.43	1.22%	1,580,987
Apr 16, 2026	43.45	43.51	42.47	42.91	42.91	1.63%	1,904,692
Apr 15, 2026	41.43	42.50	41.90	42.22	42.22	0.94%	1,032,939
Apr 14, 2026	41.41	42.39	40.63	41.83	41.83	2.01%	498,160
Apr 13, 2026	41.40	41.67	40.44	41.00	41.00	-1.79%	450,165
Apr 10, 2026	41.25	42.09	41.40	41.75	41.75	-0.36%	1,025,114
Apr 9, 2026	42.62	42.10	41.49	41.90	41.90	-1.65%	327,811
Apr 8, 2026	41.67	43.19	41.56	42.60	42.60	7.13%	1,515,920
Apr 7, 2026	41.10	40.70	39.47	39.77	39.77	-0.64%	1,125,653
Apr 2, 2026	38.82	40.35	39.24	40.02	40.02	0.05%	426,873
Apr 1, 2026	39.43	40.79	39.25	40.00	40.00	3.20%	3,094,043
Mar 31, 2026	39.65	39.34	38.57	38.76	38.76	0.04%	1,920,290
Mar 30, 2026	38.50	39.19	38.21	38.75	38.75	-0.45%	837,297
Mar 27, 2026	40.20	39.80	38.61	38.92	38.92	-3.28%	1,460,718
Mar 26, 2026	41.00	42.00	39.50	40.24	40.24	-1.77%	2,086,176
Mar 25, 2026	40.75	41.71	40.71	40.97	40.97	2.37%	300,968
Mar 24, 2026	41.10	41.32	39.48	40.02	40.02	0.88%	3,448,022
Mar 23, 2026	37.61	42.00	38.25	39.67	39.67	-2.31%	1,731,913
Mar 20, 2026	41.70	41.33	40.00	40.61	40.61	-1.45%	1,054,785