LON:0A2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	42.79	43.00	42.40	42.54	42.54	-0.77%	346
May 12, 2026	42.89	43.03	42.01	42.87	42.87	0.28%	626
May 11, 2026	43.50	43.58	42.75	42.75	42.75	-0.84%	548,520
May 8, 2026	41.80	43.50	41.48	43.11	43.11	-0.30%	3,178
May 7, 2026	43.83	43.83	43.12	43.24	43.24	-1.23%	6,179
May 6, 2026	44.20	44.20	43.45	43.78	43.78	0.92%	1,718
May 5, 2026	43.59	43.59	43.11	43.38	43.38	0.09%	1,541
May 4, 2026	44.35	44.47	43.25	43.34	43.34	-6.33%	4,620
May 1, 2026	46.71	46.98	46.27	46.27	44.50	-0.69%	167
Apr 30, 2026	45.51	46.86	45.47	46.59	44.81	1.44%	4,295
Apr 29, 2026	47.00	47.00	45.42	45.93	44.18	0.05%	929
Apr 28, 2026	45.90	46.25	45.89	45.91	44.16	-0.22%	513
Apr 27, 2026	46.50	47.18	46.00	46.01	44.25	-2.19%	559
Apr 24, 2026	47.66	47.66	46.81	47.04	45.24	-1.20%	578
Apr 23, 2026	48.00	49.00	47.37	47.61	45.79	1.23%	2,859
Apr 22, 2026	47.30	47.70	47.01	47.03	45.23	-0.57%	643
Apr 21, 2026	49.45	49.45	47.27	47.30	45.49	-1.82%	409
Apr 20, 2026	48.25	48.25	47.34	48.18	46.34	-0.20%	833
Apr 17, 2026	48.35	48.60	48.18	48.27	46.43	1.32%	855
Apr 16, 2026	47.97	47.97	47.43	47.64	45.82	-0.85%	958
Apr 15, 2026	48.19	48.32	47.73	48.05	46.21	0.61%	747,693
Apr 14, 2026	46.33	47.78	46.33	47.76	45.94	2.27%	519
Apr 13, 2026	46.09	46.86	45.20	46.70	44.92	-0.09%	1,561
Apr 10, 2026	47.23	47.62	46.74	46.74	44.95	-1.33%	395
Apr 9, 2026	48.49	48.49	46.51	47.37	45.56	0.48%	631
Apr 8, 2026	47.00	48.46	46.90	47.14	45.34	0.45%	1,172
Apr 7, 2026	47.60	47.60	46.46	46.93	45.14	-1.94%	128
Apr 2, 2026	47.50	47.88	47.41	47.86	46.03	-0.15%	237
Apr 1, 2026	48.05	48.29	47.83	47.93	46.10	0.17%	475
Mar 31, 2026	47.50	48.04	47.45	47.85	46.02	1.92%	652
Mar 30, 2026	46.71	46.95	46.30	46.95	45.16	-0.17%	295
Mar 27, 2026	47.40	47.77	47.00	47.03	45.23	0.69%	1,151
Mar 26, 2026	46.06	47.15	45.50	46.71	44.93	0.91%	4,906
Mar 25, 2026	46.00	46.39	45.16	46.29	44.52	2.66%	1,316
Mar 24, 2026	44.94	45.14	44.53	45.09	43.37	0.65%	614
Mar 23, 2026	44.26	45.47	43.78	44.80	43.09	0.35%	3,931
Mar 20, 2026	45.11	45.44	44.64	44.64	42.94	-0.88%	1,450
Mar 19, 2026	44.38	45.06	43.50	45.04	43.32	2.78%	3,753
Mar 18, 2026	44.00	44.25	43.34	43.82	42.15	-1.06%	1,585
Mar 17, 2026	44.23	44.62	44.23	44.29	42.60	0.61%	26,742
Mar 16, 2026	44.65	44.65	43.50	44.02	42.34	0.80%	3,575
Mar 13, 2026	43.70	44.08	43.30	43.67	42.00	-0.37%	552
Mar 12, 2026	43.80	44.27	43.79	43.83	42.16	-0.34%	2,416
Mar 11, 2026	44.60	44.60	43.84	43.98	42.30	-0.36%	1,725
Mar 10, 2026	46.40	46.40	44.14	44.14	42.45	0.62%	771
Mar 9, 2026	44.18	44.18	43.35	43.87	42.19	-1.64%	1,707
Mar 6, 2026	45.01	45.91	44.00	44.60	42.90	-1.15%	3,950
Mar 5, 2026	46.00	46.00	44.75	45.12	43.40	-2.53%	5,597
Mar 4, 2026	46.36	46.75	45.99	46.29	44.52	-0.75%	1,757
Mar 3, 2026	48.60	48.60	46.18	46.64	44.86	-2.56%	2,775