LON:0A2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	45.84	45.84	45.10	45.26	45.26	-0.98%	1,312
Aug 19, 2026	45.07	46.01	45.01	45.71	45.71	1.53%	1,787
Aug 18, 2026	44.41	45.22	44.41	45.02	45.02	1.56%	1,644
Aug 17, 2026	44.50	44.50	43.81	44.33	44.33	1.56%	2,003
Aug 14, 2026	43.86	43.86	43.25	43.65	43.65	-0.65%	201,049
Aug 13, 2026	44.08	44.08	43.26	43.94	43.94	0.77%	1,400
Aug 12, 2026	44.00	44.00	43.00	43.60	43.60	-0.02%	967
Aug 11, 2026	43.42	44.00	43.42	43.61	43.61	0.07%	558
Aug 10, 2026	43.58	44.43	43.34	43.58	43.58	0.44%	987
Aug 7, 2026	42.50	43.86	42.50	43.39	43.39	1.17%	956
Aug 6, 2026	43.32	43.49	42.82	42.89	42.89	0.16%	200,479
Aug 5, 2026	43.30	43.50	42.81	42.82	42.82	-	568
Aug 4, 2026	43.80	44.20	42.48	42.82	42.82	0.07%	1,776
Aug 3, 2026	43.50	43.71	42.69	42.79	42.79	-0.12%	867
Jul 31, 2026	42.89	43.04	42.49	42.84	42.84	1.35%	2,014
Jul 30, 2026	44.49	45.03	41.50	42.27	42.27	-6.69%	1,008,718
Jul 29, 2026	45.52	45.67	45.18	45.30	45.30	-0.07%	322
Jul 28, 2026	44.35	45.52	44.35	45.33	45.33	2.23%	1,479
Jul 27, 2026	43.50	44.48	43.50	44.34	44.34	2.47%	1,160
Jul 24, 2026	42.99	43.46	42.17	43.27	43.27	-0.30%	307,164
Jul 23, 2026	43.88	43.88	42.95	43.40	43.40	-1.09%	607
Jul 22, 2026	44.25	44.71	43.65	43.88	43.88	0.35%	225,841
Jul 21, 2026	44.01	44.18	43.64	43.73	43.73	-0.74%	611
Jul 20, 2026	44.66	44.66	43.78	44.05	44.05	0.06%	200,765
Jul 17, 2026	45.00	45.00	43.97	44.03	44.03	-0.36%	201,544
Jul 16, 2026	43.70	44.40	43.50	44.18	44.18	1.36%	4,620
Jul 15, 2026	43.00	43.70	43.00	43.59	43.59	0.86%	92,145
Jul 14, 2026	43.68	43.68	43.09	43.22	43.22	-1.82%	201
Jul 13, 2026	44.06	44.06	43.67	44.02	44.02	1.15%	401
Jul 10, 2026	44.50	44.50	43.30	43.52	43.52	-0.78%	1,919
Jul 9, 2026	43.88	44.09	42.88	43.86	43.86	2.02%	120,796
Jul 8, 2026	43.50	43.50	42.50	42.99	42.99	-0.19%	366
Jul 7, 2026	43.50	43.50	42.66	43.07	43.07	1.03%	433
Jul 6, 2026	43.21	43.79	42.47	42.63	42.63	-0.79%	982
Jul 2, 2026	42.27	43.39	41.58	42.97	42.97	3.77%	1,834
Jul 1, 2026	43.27	43.27	41.28	41.41	41.41	-3.47%	576,016
Jun 30, 2026	43.43	43.43	42.46	42.90	42.90	-0.76%	530
Jun 29, 2026	43.34	43.34	42.57	43.23	43.23	1.67%	1,139
Jun 26, 2026	42.49	42.76	41.90	42.52	42.52	1.77%	1,012
Jun 25, 2026	41.89	42.12	41.26	41.78	41.78	0.65%	960,215
Jun 24, 2026	41.58	42.13	41.49	41.51	41.51	-0.17%	1,329
Jun 23, 2026	42.50	42.50	41.51	41.58	41.58	0.12%	146,839
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