LON:0A3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.00	91.04	88.71	89.74	89.74	-0.12%	760
Jun 25, 2026	89.50	91.20	87.55	89.85	89.85	-0.69%	1,667
Jun 24, 2026	90.25	91.11	89.42	90.47	90.47	-0.34%	632
Jun 23, 2026	89.50	91.73	89.60	90.78	90.78	-0.78%	882
Jun 22, 2026	90.25	93.00	89.64	91.49	91.49	-0.28%	576
Jun 19, 2026	91.75	91.75	91.75	91.75	91.75	1.44%	-
Jun 18, 2026	93.25	93.41	90.20	90.45	90.45	-2.30%	534
Jun 17, 2026	89.50	93.17	89.48	92.58	92.58	1.75%	782
Jun 16, 2026	90.25	91.80	89.52	90.99	90.99	-0.06%	708
Jun 15, 2026	90.75	92.28	90.49	91.05	91.05	0.67%	851
Jun 12, 2026	89.50	90.56	88.57	90.44	90.44	1.98%	1,110
Jun 11, 2026	86.50	89.38	85.94	88.68	88.68	2.45%	18,942
Jun 10, 2026	85.50	87.40	84.49	86.56	86.56	0.08%	562
Jun 9, 2026	85.50	87.00	85.00	86.49	86.49	-0.28%	24,780
Jun 8, 2026	87.50	88.75	86.73	86.73	86.73	-1.64%	1,627
Jun 5, 2026	89.50	90.10	88.17	88.18	88.18	-2.01%	1,107
Jun 4, 2026	88.50	90.98	87.99	89.99	89.99	1.80%	4,489
Jun 3, 2026	89.00	89.98	87.95	88.40	88.40	-0.16%	29,134
Jun 2, 2026	91.25	92.52	88.32	88.54	88.54	-3.81%	2,919
Jun 1, 2026	96.75	99.00	91.50	92.04	92.04	-5.09%	2,833
May 29, 2026	91.75	97.31	93.50	96.98	96.98	4.03%	1,729
May 28, 2026	92.75	93.70	91.01	93.22	93.22	-0.31%	501
May 27, 2026	92.25	95.67	92.23	93.51	93.51	0.61%	4,719
May 26, 2026	92.25	95.84	90.78	92.94	92.94	0.11%	1,763
May 22, 2026	93.25	93.46	91.69	92.84	92.84	1.32%	1,023
May 21, 2026	90.75	91.93	89.88	91.63	91.63	1.02%	6,202
May 20, 2026	88.00	90.83	87.71	90.71	90.70	2.39%	1,017
May 19, 2026	88.50	91.51	87.72	88.59	88.59	0.65%	937
May 18, 2026	88.50	95.00	87.75	88.02	88.02	-1.28%	2,116
May 15, 2026	91.25	92.00	88.63	89.16	89.16	-2.76%	2,651
May 14, 2026	92.25	94.24	90.75	91.69	91.69	-0.70%	675
May 13, 2026	93.25	94.47	91.39	92.34	92.34	-1.47%	1,556
May 12, 2026	93.25	95.00	92.10	93.72	93.72	0.68%	519
May 11, 2026	93.75	100.00	90.93	93.09	93.09	-2.51%	10,889
May 8, 2026	92.25	95.99	91.92	95.49	95.49	2.53%	2,227
May 7, 2026	94.25	97.65	92.28	93.13	93.13	-2.13%	5,038
May 6, 2026	93.75	96.66	90.55	95.16	95.16	-0.20%	7,756
May 5, 2026	99.75	100.99	92.76	95.35	95.35	-4.53%	3,182
May 4, 2026	100.00	100.30	96.66	99.87	99.87	1.13%	2,603
May 1, 2026	99.75	100.00	95.00	98.75	98.75	-4.71%	1,959
Apr 30, 2026	100.75	104.98	98.62	103.63	103.63	3.66%	267
Apr 29, 2026	101.50	102.57	99.97	99.97	99.97	-0.98%	433
Apr 28, 2026	101.50	102.90	100.64	100.96	100.96	-1.70%	1,097
Apr 27, 2026	105.50	107.21	102.01	102.71	102.71	-2.59%	1,120
Apr 24, 2026	105.50	106.84	103.98	105.44	105.44	0.42%	6,244
Apr 23, 2026	108.50	111.41	105.00	105.00	105.00	-5.12%	1,104
Apr 22, 2026	111.50	112.90	108.57	110.67	110.67	-	1,989
Apr 21, 2026	104.50	111.17	101.93	110.68	110.68	5.66%	4,500
Apr 20, 2026	100.75	105.00	99.30	104.75	104.74	1.16%	8,307
Apr 17, 2026	102.50	105.00	98.76	103.54	103.54	1.95%	3,127