LON:0A3O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	274.50	278.00	265.00	268.80	-	-2.83%	741
Jun 1, 2026	250.79	278.22	248.00	276.62	276.62	14.36%	35,327
May 29, 2026	227.90	242.70	223.68	241.89	241.89	5.07%	7,435
May 28, 2026	231.70	238.61	222.37	230.22	230.22	4.60%	17,898
May 27, 2026	223.65	227.77	218.50	220.09	220.09	-2.03%	45,102
May 26, 2026	223.00	225.94	218.00	224.65	224.65	0.97%	28,111
May 22, 2026	220.00	224.70	216.00	222.49	222.49	1.59%	8,858
May 21, 2026	211.60	219.25	209.02	219.00	219.00	2.84%	14,965
May 20, 2026	215.50	220.45	211.19	212.95	212.95	0.61%	35,291
May 19, 2026	209.76	215.12	207.61	211.66	211.66	1.79%	9,334
May 18, 2026	207.21	213.31	203.00	207.93	207.93	-0.90%	19,755
May 15, 2026	201.09	211.27	190.00	209.81	209.81	3.66%	7,527
May 14, 2026	206.65	210.60	197.50	202.40	202.40	-0.06%	7,972
May 13, 2026	200.00	204.95	195.00	202.52	202.52	2.31%	3,095
May 12, 2026	201.60	205.00	192.00	197.95	197.95	-1.16%	19,265
May 11, 2026	200.07	203.59	194.05	200.28	200.28	2.21%	11,617
May 8, 2026	188.42	196.64	183.10	195.95	195.95	6.36%	16,255
May 7, 2026	146.50	198.31	143.01	184.24	184.24	29.40%	107,612
May 6, 2026	145.60	151.54	140.10	142.38	142.38	-2.04%	18,966
May 5, 2026	148.50	150.00	144.04	145.35	145.35	-0.74%	14,699
May 4, 2026	141.40	146.43	137.91	146.43	146.43	3.41%	7,410
May 1, 2026	135.00	142.50	131.66	141.60	141.60	7.13%	7,066
Apr 30, 2026	134.63	136.50	128.00	132.18	132.18	0.21%	5,357
Apr 29, 2026	131.30	133.98	127.00	131.90	131.90	0.14%	8,373
Apr 28, 2026	131.20	135.70	128.15	131.72	131.72	-0.95%	4,621
Apr 27, 2026	129.25	133.51	126.43	132.98	132.98	2.60%	9,426
Apr 24, 2026	129.67	132.54	124.50	129.61	129.61	1.73%	3,380
Apr 23, 2026	129.29	138.67	124.50	127.40	127.40	-2.57%	9,432
Apr 22, 2026	130.89	135.99	129.29	130.76	130.76	0.54%	3,736
Apr 21, 2026	130.60	135.60	128.80	130.06	130.06	1.07%	8,963
Apr 20, 2026	125.96	129.10	122.38	128.68	128.68	2.47%	5,351
Apr 17, 2026	124.14	128.41	123.00	125.58	125.58	1.48%	5,362
Apr 16, 2026	122.58	128.75	122.00	123.75	123.75	3.73%	10,662
Apr 15, 2026	110.96	119.70	108.00	119.30	119.30	9.02%	6,414
Apr 14, 2026	110.67	112.26	108.77	109.43	109.43	-0.43%	4,933
Apr 13, 2026	103.97	110.20	102.00	109.90	109.90	6.34%	5,694
Apr 10, 2026	109.90	113.00	100.79	103.35	103.35	-5.46%	16,684
Apr 9, 2026	116.85	121.30	109.32	109.32	109.32	-7.49%	13,191
Apr 8, 2026	120.77	123.87	118.16	118.17	118.17	0.57%	2,131
Apr 7, 2026	115.50	119.00	111.46	117.50	117.50	-2.08%	5,210
Apr 2, 2026	116.00	121.39	113.95	120.00	120.00	0.68%	8,249
Apr 1, 2026	118.35	122.21	115.00	119.19	119.19	1.21%	9,002
Mar 31, 2026	118.00	119.99	114.07	117.76	117.76	2.83%	2,059
Mar 30, 2026	113.57	119.54	112.00	114.52	114.52	0.46%	3,192
Mar 27, 2026	124.60	126.44	112.84	113.99	113.99	-8.35%	20,755
Mar 26, 2026	122.50	127.21	120.15	124.38	124.38	0.93%	709
Mar 25, 2026	123.00	130.00	122.11	123.23	123.23	0.11%	1,636
Mar 24, 2026	128.01	131.95	121.77	123.10	123.10	-4.84%	8,748
Mar 23, 2026	125.08	131.00	121.45	129.37	129.36	2.40%	29,718
Mar 20, 2026	133.00	133.00	124.77	126.33	126.33	-3.14%	7,074