LON:0A2X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.20	10.35	9.96	10.01	10.01	-1.40%	3,715
Jun 1, 2026	9.75	10.17	9.75	10.15	10.15	3.53%	1,500
May 29, 2026	9.63	9.81	9.63	9.81	9.81	0.16%	9,243
May 28, 2026	9.75	9.83	9.62	9.79	9.79	0.44%	12,803
May 27, 2026	9.78	10.07	9.73	9.75	9.75	-0.61%	4,155
May 26, 2026	10.00	10.07	9.81	9.81	9.81	-0.21%	4,975
May 22, 2026	10.07	10.09	9.32	9.83	9.83	-2.86%	13,575
May 21, 2026	10.28	10.40	9.96	10.12	10.12	-3.18%	22,613
May 20, 2026	10.68	10.84	10.40	10.45	10.45	-0.57%	8,459
May 19, 2026	10.61	10.71	10.50	10.51	10.51	-0.51%	3,866
May 18, 2026	10.90	10.90	10.56	10.57	10.57	-2.31%	4,963
May 15, 2026	10.81	10.90	10.70	10.82	10.82	-2.48%	8,595
May 14, 2026	11.25	11.56	11.03	11.09	11.09	-3.14%	10,366
May 13, 2026	11.09	11.51	11.07	11.45	11.45	4.08%	15,328
May 12, 2026	11.23	11.28	10.99	11.00	11.00	-3.26%	19,670
May 11, 2026	10.98	11.40	10.90	11.37	11.37	2.10%	7,416
May 8, 2026	11.47	11.47	11.10	11.14	11.14	-2.27%	2,568
May 7, 2026	11.34	11.45	11.31	11.40	11.40	0.04%	2,159
May 6, 2026	11.28	11.44	11.11	11.39	11.39	3.55%	5,707
May 5, 2026	10.99	11.06	10.96	11.00	11.00	0.70%	1,870
May 4, 2026	11.10	11.17	10.86	10.92	10.92	-1.25%	10,870
May 1, 2026	11.14	11.14	10.94	11.06	11.06	0.69%	751
Apr 30, 2026	10.88	11.05	10.86	10.99	10.99	1.54%	3,989
Apr 29, 2026	10.77	10.88	10.75	10.82	10.82	0.98%	3,316
Apr 28, 2026	10.50	10.72	10.50	10.72	10.72	1.77%	2,368
Apr 27, 2026	11.05	11.08	10.51	10.53	10.53	-5.16%	14,801
Apr 24, 2026	10.94	11.11	10.76	11.10	11.10	4.14%	2,351
Apr 23, 2026	12.22	12.22	10.55	10.66	10.66	-11.75%	27,355
Apr 22, 2026	11.92	12.13	11.92	12.08	12.08	0.19%	2,739
Apr 21, 2026	12.25	12.25	12.02	12.06	12.06	-1.43%	4,371
Apr 20, 2026	12.69	12.72	12.14	12.23	12.23	-3.70%	5,447
Apr 17, 2026	12.50	12.80	12.50	12.70	12.70	0.97%	5,913
Apr 16, 2026	12.12	12.62	11.96	12.58	12.58	6.69%	9,723
Apr 15, 2026	11.65	11.85	11.63	11.79	11.79	0.97%	3,316
Apr 14, 2026	11.57	11.90	11.34	11.68	11.68	3.80%	11,165
Apr 13, 2026	11.32	11.32	10.95	11.25	11.25	2.38%	5,902
Apr 10, 2026	11.20	11.20	10.99	10.99	10.99	-1.62%	639
Apr 9, 2026	11.40	11.50	11.16	11.17	11.17	-4.34%	5,788
Apr 8, 2026	11.50	11.78	11.40	11.68	11.68	3.71%	11,447
Apr 7, 2026	11.32	11.32	11.26	11.26	11.26	0.72%	3
Apr 2, 2026	11.28	11.28	10.96	11.18	11.18	-0.71%	4,204
Apr 1, 2026	11.35	11.48	11.22	11.26	11.26	-0.35%	2,664
Mar 31, 2026	10.90	11.38	10.90	11.30	11.30	3.20%	1,876
Mar 30, 2026	10.95	11.09	10.83	10.95	10.95	1.00%	245
Mar 27, 2026	11.28	11.28	10.84	10.84	10.84	-3.50%	2,774
Mar 26, 2026	11.14	11.47	11.13	11.23	11.23	0.12%	3,854
Mar 25, 2026	11.25	11.29	11.15	11.22	11.22	1.26%	5,507
Mar 24, 2026	11.20	11.20	10.98	11.08	11.08	-1.35%	2,829
Mar 23, 2026	10.73	11.45	10.73	11.23	11.23	-1.30%	6,537
Mar 20, 2026	11.37	11.47	11.31	11.38	11.38	1.26%	360