LON:0A3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	185.73	191.22	184.20	187.18	187.18	1.78%	34,676
Jul 30, 2026	183.39	185.00	178.00	183.91	183.91	1.92%	46,619
Jul 29, 2026	181.95	186.39	177.34	180.45	180.45	-2.01%	40,993
Jul 28, 2026	181.77	184.61	174.12	184.16	184.16	1.23%	20,152
Jul 27, 2026	185.70	188.80	181.20	181.92	181.92	-1.02%	8,803
Jul 24, 2026	183.00	186.58	181.84	183.79	183.79	0.57%	16,585
Jul 23, 2026	188.38	190.50	181.73	182.75	182.75	-2.44%	17,755
Jul 22, 2026	192.29	195.00	185.05	187.32	187.32	-1.81%	68,549
Jul 21, 2026	199.64	201.99	189.61	190.78	190.78	-6.57%	25,009
Jul 20, 2026	204.32	208.33	201.00	204.21	204.21	-0.38%	10,101
Jul 17, 2026	201.18	209.52	198.70	204.98	204.98	0.33%	104,653
Jul 16, 2026	208.24	209.40	200.01	204.31	204.31	-1.79%	34,869
Jul 15, 2026	213.00	217.50	205.14	208.04	208.04	-0.08%	23,481
Jul 14, 2026	188.21	209.25	182.50	208.21	208.21	10.74%	39,564
Jul 13, 2026	185.99	189.16	181.00	188.01	188.01	0.31%	17,377
Jul 10, 2026	195.67	200.00	186.63	187.42	187.42	-4.98%	17,226
Jul 9, 2026	191.46	198.50	186.50	197.25	197.25	4.06%	11,039
Jul 8, 2026	194.71	196.02	185.31	189.56	189.56	-4.86%	24,249
Jul 7, 2026	199.15	203.49	192.22	199.24	199.24	0.44%	22,604
Jul 6, 2026	195.25	209.43	188.75	198.37	198.37	1.38%	41,385
Jul 2, 2026	193.18	199.60	187.59	195.67	195.67	1.52%	32,217
Jul 1, 2026	191.85	196.50	187.50	192.75	192.75	1.56%	19,784
Jun 30, 2026	187.54	191.31	182.51	189.80	189.80	1.73%	27,528
Jun 29, 2026	176.25	188.75	172.50	186.57	186.57	7.71%	32,536
Jun 26, 2026	168.00	176.19	167.50	173.23	173.23	2.40%	308,640
Jun 25, 2026	168.60	173.19	165.15	169.16	169.16	0.32%	40,848
Jun 24, 2026	169.00	172.36	167.33	168.62	168.62	-1.66%	9,924
Jun 23, 2026	167.79	172.71	164.51	171.47	171.47	0.66%	15,080
Jun 22, 2026	170.68	178.06	168.75	170.34	170.34	0.25%	70,568
Jun 19, 2026	169.91	169.91	169.91	169.91	169.91	-	264
Jun 18, 2026	170.75	173.83	165.00	169.91	169.91	-0.75%	26,944
Jun 17, 2026	171.25	172.90	167.72	171.20	171.20	0.64%	5,532
Jun 16, 2026	174.33	175.25	166.45	170.11	170.11	-1.83%	29,748
Jun 15, 2026	175.57	175.71	167.22	173.28	173.28	0.86%	18,020
Jun 12, 2026	173.46	175.52	169.53	171.80	171.80	-0.68%	10,296
Jun 11, 2026	163.00	174.04	160.00	172.98	172.98	5.65%	15,764
Jun 10, 2026	159.00	165.50	156.25	163.73	163.73	2.23%	17,240
Jun 9, 2026	165.30	166.40	154.44	160.16	160.16	-2.80%	38,704
Jun 8, 2026	167.75	171.08	163.38	164.77	164.77	-3.43%	21,452
Jun 5, 2026	178.05	179.74	170.57	170.63	170.63	-4.57%	21,728
Jun 4, 2026	166.72	187.28	165.13	178.79	178.79	-4.72%	83,392
Jun 3, 2026	193.63	196.25	185.50	187.66	187.66	-0.80%	32,648
Jun 2, 2026	193.75	195.40	186.30	189.17	189.17	-2.23%	31,912
Jun 1, 2026	185.29	193.71	180.18	193.49	193.49	6.37%	63,624
May 29, 2026	168.75	182.39	167.13	181.90	181.90	7.51%	41,580
May 28, 2026	161.77	169.38	160.38	169.20	169.20	4.01%	48,488
May 27, 2026	163.96	166.34	158.25	162.68	162.68	-3.12%	39,660
May 26, 2026	165.91	169.42	162.00	167.92	167.92	1.24%	41,052
May 22, 2026	162.40	168.71	161.75	165.86	165.86	2.37%	46,884
May 21, 2026	162.50	165.00	159.00	162.02	162.02	0.82%	33,176