LON:0A2Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.27	20.66	20.00	20.47	20.47	-2.74%	11,151
Jul 31, 2025	21.16	21.24	20.77	21.05	21.05	-1.13%	19,569
Jul 30, 2025	21.48	21.71	21.29	21.29	21.29	-3.12%	6,396
Jul 29, 2025	21.88	22.16	21.83	21.98	21.98	1.57%	9,693
Jul 28, 2025	21.83	21.98	21.55	21.64	21.64	1.63%	5,313
Jul 25, 2025	20.96	21.49	20.89	21.29	21.29	0.09%	2,112
Jul 24, 2025	21.50	21.59	21.24	21.27	21.27	-1.92%	4,393
Jul 23, 2025	21.23	21.75	21.19	21.69	21.69	1.43%	9,218
Jul 22, 2025	20.96	21.38	20.87	21.38	21.38	0.09%	9,803
Jul 21, 2025	21.31	21.54	20.95	21.36	21.36	-1.96%	9,823
Jul 18, 2025	22.08	22.25	21.67	21.79	21.79	-2.46%	4,620
Jul 17, 2025	21.56	22.47	21.52	22.34	22.34	4.42%	8,092
Jul 16, 2025	21.54	21.58	21.12	21.39	21.39	0.51%	13,744
Jul 15, 2025	21.00	21.35	20.96	21.28	21.28	2.61%	31,809
Jul 14, 2025	19.80	20.74	19.80	20.74	20.74	5.78%	6,103
Jul 11, 2025	19.96	20.06	19.60	19.61	19.61	-3.23%	18,319
Jul 10, 2025	20.32	20.43	20.03	20.26	20.26	-0.98%	5,726
Jul 9, 2025	20.45	20.60	20.13	20.46	20.46	-0.71%	16,252
Jul 8, 2025	20.35	20.83	20.25	20.61	20.61	2.15%	21,976
Jul 7, 2025	20.04	20.33	19.82	20.17	20.17	3.97%	13,824
Jul 3, 2025	18.83	19.46	18.79	19.40	19.40	1.14%	22,017
Jul 2, 2025	18.95	19.22	18.94	19.18	19.18	-0.07%	25,270
Jul 1, 2025	19.15	19.44	18.88	19.20	19.20	-1.01%	8,142
Jun 30, 2025	19.35	19.55	19.21	19.39	19.39	1.89%	4,783
Jun 27, 2025	18.70	19.24	18.70	19.03	19.03	1.08%	13,186
Jun 26, 2025	18.68	18.95	18.61	18.83	18.83	-0.12%	3,610
Jun 25, 2025	18.74	18.98	18.71	18.85	18.85	-0.13%	8,282
Jun 24, 2025	18.49	18.89	18.47	18.88	18.88	4.17%	21,072
Jun 23, 2025	18.27	18.55	18.04	18.12	18.12	-2.31%	6,874
Jun 20, 2025	18.52	18.79	18.50	18.55	18.55	-0.55%	4,043
Jun 18, 2025	18.05	18.67	18.05	18.65	18.65	2.31%	963
Jun 17, 2025	18.71	18.73	18.21	18.23	18.23	-3.85%	4,153
Jun 16, 2025	18.53	18.96	18.53	18.96	18.96	1.72%	3,994
Jun 13, 2025	18.42	18.79	18.36	18.64	18.64	-0.19%	5,592
Jun 12, 2025	19.11	19.30	18.64	18.68	18.68	0.67%	7,872
Jun 11, 2025	18.42	18.66	18.29	18.55	18.55	0.55%	3,551
Jun 10, 2025	18.68	20.00	18.18	18.45	18.45	-1.55%	22,449
Jun 9, 2025	18.32	18.77	18.23	18.74	18.74	5.87%	7,737
Jun 6, 2025	17.40	17.74	17.28	17.70	17.70	-0.73%	3,997
Jun 5, 2025	17.70	17.89	17.58	17.83	17.83	0.74%	9,043
Jun 4, 2025	17.47	17.92	17.47	17.70	17.70	1.84%	5,278
Jun 3, 2025	17.41	17.47	17.12	17.38	17.38	0.03%	5,878
Jun 2, 2025	16.92	17.55	16.78	17.38	17.38	-3.47%	8,470
May 30, 2025	17.30	17.40	16.41	18.00	18.00	-	19,457
May 29, 2025	18.00	18.09	17.38	18.00	18.00	100.00%	9,258
May 28, 2025	17.91	17.99	17.70	9.00	9.00	-	79,263
May 27, 2025	17.73	18.05	17.63	9.00	9.00	-	15,313
May 23, 2025	16.82	17.52	16.82	9.00	9.00	-	7,625
May 22, 2025	17.08	17.17	16.82	9.00	9.00	-	9,588
May 21, 2025	16.87	17.27	16.87	9.00	9.00	-	22,191