LON:0A3O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	222.20	228.21	216.67	219.29	219.29	-1.23%	5,071
Jun 18, 2026	228.98	230.12	215.20	222.03	222.03	-3.95%	12,518
Jun 17, 2026	231.48	235.49	226.29	231.17	231.17	-0.88%	18,090
Jun 16, 2026	233.61	239.77	225.19	233.22	233.22	-1.30%	8,057
Jun 15, 2026	230.00	249.00	228.22	236.30	236.30	1.80%	9,335
Jun 12, 2026	237.56	242.00	227.00	232.13	232.13	-0.44%	9,105
Jun 11, 2026	230.70	234.46	220.21	233.15	233.15	0.98%	6,105
Jun 10, 2026	225.00	234.25	214.99	230.89	230.89	1.93%	9,824
Jun 9, 2026	233.60	236.80	219.03	226.52	226.52	-1.77%	6,583
Jun 8, 2026	235.98	242.43	228.84	230.60	230.60	-1.11%	6,654
Jun 5, 2026	243.00	247.54	232.03	233.18	233.18	-5.05%	6,228
Jun 4, 2026	250.00	260.00	240.07	245.57	245.57	-1.23%	11,264
Jun 3, 2026	266.00	270.66	245.71	248.64	248.64	-7.63%	9,393
Jun 2, 2026	274.50	278.00	260.21	269.18	269.18	-2.69%	7,917
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