LON:0A3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.23	29.26	26.98	27.34	27.34	-5.04%	57,889
Mar 26, 2026	29.55	30.79	28.70	28.79	28.79	-2.83%	78,251
Mar 25, 2026	28.88	30.92	28.38	29.63	29.63	3.63%	111,173
Mar 24, 2026	29.50	29.79	27.18	28.59	28.59	1.18%	84,936
Mar 23, 2026	25.40	28.62	24.50	28.26	28.26	11.82%	116,589
Mar 20, 2026	26.80	26.80	24.70	25.27	25.27	-3.70%	40,016
Mar 19, 2026	26.96	27.20	25.47	26.24	26.24	-3.49%	33,603
Mar 18, 2026	24.30	27.56	23.90	27.19	27.19	14.00%	59,596
Mar 17, 2026	22.62	23.91	22.00	23.85	23.85	2.19%	66,475
Mar 16, 2026	24.87	25.57	23.01	23.34	23.34	-5.12%	39,509
Mar 13, 2026	24.44	25.70	24.04	24.60	24.60	0.45%	80,906
Mar 12, 2026	23.60	25.03	23.50	24.49	24.49	0.13%	50,871
Mar 11, 2026	23.10	25.21	22.53	24.46	24.46	6.39%	57,145
Mar 10, 2026	22.00	23.07	21.15	22.99	22.99	8.14%	63,749
Mar 9, 2026	19.30	21.49	19.30	21.26	21.26	0.80%	56,134
Mar 6, 2026	20.50	21.60	19.67	21.09	21.09	2.83%	55,554
Mar 5, 2026	19.89	21.47	19.70	20.51	20.51	1.38%	58,165
Mar 4, 2026	21.00	21.67	20.11	20.23	20.23	-2.65%	71,415
Mar 3, 2026	21.28	21.28	18.81	20.78	20.78	1.07%	188,209
Mar 2, 2026	19.50	20.59	18.38	20.56	20.56	12.72%	108,269
Feb 27, 2026	17.78	18.47	17.10	18.24	18.24	3.05%	72,124
Feb 26, 2026	18.15	19.13	17.55	17.70	17.70	-2.16%	72,825
Feb 25, 2026	17.68	18.56	17.55	18.09	18.09	3.14%	37,501
Feb 24, 2026	17.20	17.94	16.40	17.54	17.54	1.90%	76,740
Feb 23, 2026	18.21	18.21	16.61	17.21	17.21	-8.54%	77,784
Feb 20, 2026	18.00	19.91	17.85	18.82	18.82	1.38%	118,039
Feb 19, 2026	19.13	20.26	18.05	18.57	18.57	-0.02%	170,543
Feb 18, 2026	17.62	18.61	17.23	18.57	18.57	4.17%	70,366
Feb 17, 2026	18.67	19.08	16.71	17.83	17.83	-4.97%	156,860
Feb 13, 2026	16.38	18.77	15.95	18.76	18.76	9.89%	638,989
Feb 12, 2026	12.40	17.27	12.31	17.07	17.07	87.17%	1,283,373
Feb 11, 2026	9.49	9.63	9.06	9.12	9.12	0.77%	73,995
Feb 10, 2026	8.72	9.22	8.72	9.05	9.05	0.78%	1,636
Feb 9, 2026	8.49	9.10	8.30	8.98	8.98	7.17%	2,477
Feb 6, 2026	8.00	8.38	8.00	8.38	8.38	3.96%	6,721
Feb 5, 2026	8.34	8.34	8.00	8.06	8.06	-1.95%	1,955
Feb 4, 2026	8.75	8.92	8.13	8.22	8.22	-4.70%	6,617
Feb 3, 2026	9.17	9.22	8.46	8.63	8.63	-8.08%	10,414
Feb 2, 2026	9.06	9.52	9.06	9.38	9.38	2.23%	8,342
Jan 30, 2026	9.50	9.60	9.12	9.18	9.18	-2.97%	11,539
Jan 29, 2026	9.86	9.90	9.29	9.46	9.46	-4.55%	17,789
Jan 28, 2026	10.40	10.40	9.90	9.91	9.91	-6.78%	6,584
Jan 27, 2026	10.18	10.69	9.90	10.63	10.63	5.62%	66,997
Jan 26, 2026	9.25	10.07	9.25	10.07	10.07	8.09%	13,174
Jan 23, 2026	9.33	9.47	9.31	9.31	9.31	0.80%	2,526
Jan 22, 2026	9.05	9.26	9.03	9.24	9.24	5.67%	12,682
Jan 21, 2026	8.80	8.95	8.74	8.74	8.74	-0.72%	9,395
Jan 20, 2026	8.66	8.90	8.66	8.81	8.81	-2.76%	5,783
Jan 16, 2026	9.17	9.26	8.99	9.06	9.06	-0.73%	6,392
Jan 15, 2026	9.05	9.23	9.03	9.12	9.12	1.52%	8,134