LON:0A3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	775.00	781.60	745.20	752.98	752.98	-2.71%	5,882
Jun 1, 2026	741.15	774.82	720.70	773.97	773.97	6.37%	15,906
May 29, 2026	674.99	729.57	668.50	727.59	727.59	7.51%	10,395
May 28, 2026	647.08	677.50	641.52	676.78	676.78	4.01%	12,122
May 27, 2026	655.82	665.36	633.00	650.70	650.70	-3.12%	9,915
May 26, 2026	663.64	677.69	648.00	671.69	671.69	1.24%	10,263
May 22, 2026	649.59	674.85	646.99	663.44	663.44	2.37%	11,721
May 21, 2026	650.00	660.00	636.00	648.09	648.09	0.82%	8,294
May 20, 2026	616.72	646.65	602.00	642.84	642.84	3.82%	8,050
May 19, 2026	617.50	633.99	610.20	619.18	619.18	0.88%	226,272
May 18, 2026	591.50	615.48	581.55	613.75	613.75	2.86%	7,201
May 15, 2026	574.00	598.50	560.69	596.70	596.70	3.16%	12,949
May 14, 2026	562.00	581.65	554.66	578.41	578.41	3.94%	6,737
May 13, 2026	545.70	558.14	530.89	556.50	556.50	1.54%	3,884
May 12, 2026	540.00	550.00	532.36	548.07	548.07	1.65%	5,421
May 11, 2026	526.30	539.25	518.00	539.17	539.17	2.51%	7,569
May 8, 2026	505.28	525.95	492.13	525.95	525.95	5.11%	9,778
May 7, 2026	471.00	506.00	468.12	500.39	500.39	6.76%	10,645
May 6, 2026	474.16	479.00	457.03	468.71	468.71	-1.86%	3,645
May 5, 2026	471.51	480.81	466.00	477.59	477.59	1.94%	3,866
May 4, 2026	458.24	471.83	445.58	468.48	468.48	2.78%	3,985
May 1, 2026	447.37	464.69	446.00	455.83	455.83	2.45%	3,992
Apr 30, 2026	449.33	454.09	432.42	444.94	444.94	-0.77%	5,775
Apr 29, 2026	456.50	456.77	443.24	448.39	448.39	-1.63%	2,340
Apr 28, 2026	456.00	463.69	450.00	455.80	455.80	-0.12%	3,953
Apr 27, 2026	449.49	460.00	440.00	456.33	456.33	1.76%	5,843
Apr 24, 2026	446.40	453.00	435.16	448.45	448.45	1.26%	6,408
Apr 23, 2026	455.72	460.00	436.81	442.86	442.86	-4.55%	6,590
Apr 22, 2026	452.69	465.20	451.24	463.99	463.99	3.36%	3,435
Apr 21, 2026	438.00	459.00	435.90	448.89	448.89	4.28%	9,024
Apr 20, 2026	418.50	433.00	415.00	430.46	430.46	1.72%	9,768
Apr 17, 2026	419.10	431.97	417.80	423.20	423.20	2.15%	6,303
Apr 16, 2026	416.66	425.77	411.10	414.31	414.31	1.17%	6,205
Apr 15, 2026	398.84	411.63	395.11	409.51	409.51	3.66%	6,374
Apr 14, 2026	403.35	411.44	395.05	395.05	395.05	-1.53%	8,927
Apr 13, 2026	371.80	402.99	370.00	401.20	401.20	7.74%	7,676
Apr 10, 2026	395.75	405.00	364.50	372.38	372.38	-5.59%	25,028
Apr 9, 2026	426.44	430.00	394.11	394.42	394.42	-7.29%	8,382
Apr 8, 2026	434.70	449.75	424.67	425.44	425.44	7.00%	6,756
Apr 7, 2026	397.65	404.58	395.00	397.60	397.60	0.42%	7,845
Apr 2, 2026	385.00	400.09	384.04	395.94	395.94	0.93%	3,028
Apr 1, 2026	395.25	400.00	387.18	392.29	392.29	0.84%	10,384
Mar 31, 2026	384.50	392.78	376.00	389.02	389.02	1.72%	4,455
Mar 30, 2026	367.11	390.55	365.00	382.43	382.43	2.87%	7,211
Mar 27, 2026	393.50	397.00	360.00	371.75	371.75	-5.16%	15,404
Mar 26, 2026	386.63	395.40	380.00	391.98	391.98	1.92%	1,695
Mar 25, 2026	397.53	404.00	383.57	384.61	384.61	-2.84%	4,224
Mar 24, 2026	410.65	420.00	390.60	395.87	395.87	-4.93%	5,283
Mar 23, 2026	403.60	418.00	395.01	416.39	416.39	2.40%	9,469
Mar 20, 2026	428.50	430.52	404.00	406.62	406.62	-5.49%	5,114