LON:0A2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	42.99	42.99	40.80	41.53	41.53	-1.58%	2,711
Jun 18, 2026	42.57	42.57	41.88	42.20	42.20	-2.32%	145,414
Jun 17, 2026	44.61	44.61	43.04	43.20	43.20	-1.77%	404
Jun 16, 2026	43.58	44.10	43.48	43.98	43.98	0.25%	549
Jun 15, 2026	44.50	44.90	43.80	43.87	43.87	-0.88%	955
Jun 12, 2026	44.10	44.47	44.10	44.26	44.26	-0.20%	1,158
Jun 11, 2026	43.64	44.45	43.64	44.35	44.35	1.40%	641
Jun 10, 2026	44.50	44.50	43.37	43.74	43.74	-2.22%	2,214
Jun 9, 2026	44.37	44.78	44.37	44.73	44.73	1.31%	611
Jun 8, 2026	43.42	45.20	43.42	44.15	44.15	-1.56%	520
Jun 5, 2026	44.19	45.23	44.19	44.85	44.85	1.82%	977
Jun 4, 2026	43.12	44.54	42.26	44.05	44.05	3.25%	2,618
Jun 3, 2026	43.12	43.12	42.30	42.66	42.66	0.26%	1,625
Jun 2, 2026	42.80	43.12	42.30	42.55	42.55	-1.23%	1,947
Jun 1, 2026	43.89	43.89	42.97	43.08	43.08	-1.71%	127,031
May 29, 2026	44.31	44.31	43.73	43.83	43.83	-1.31%	1,124
May 28, 2026	44.52	44.52	43.90	44.41	44.41	-0.20%	838
May 27, 2026	44.01	44.93	44.01	44.50	44.50	0.41%	521
May 26, 2026	44.45	44.90	44.16	44.32	44.32	-0.20%	585
May 22, 2026	44.94	45.22	44.36	44.41	44.41	-1.40%	1,201
May 21, 2026	43.50	45.18	43.50	45.04	45.04	0.87%	424
May 20, 2026	43.01	44.78	43.01	44.65	44.65	2.46%	1,339
May 19, 2026	43.99	43.99	43.19	43.58	43.58	0.72%	5,422
May 18, 2026	43.50	43.50	42.54	43.27	43.27	1.24%	929
May 15, 2026	43.50	43.50	42.61	42.74	42.74	0.07%	742
May 14, 2026	42.42	42.84	42.42	42.71	42.71	0.71%	618
May 13, 2026	42.79	43.00	42.40	42.41	42.41	-1.07%	1,057
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	-2.62%	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	44.26	-2.19%	559
Apr 24, 2026	47.66	47.66	46.81	47.04	45.25	-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	45.24	-0.57%	643
Apr 21, 2026	49.45	49.45	47.27	47.30	45.50	-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	46.22	0.60%	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	44.96	-1.33%	395