LON:0A3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.90	11.07	10.10	10.60	10.60	-3.42%	77,220
Nov 9, 2026	10.80	11.21	10.43	10.98	10.98	3.05%	75,298
Nov 6, 2026	9.85	10.89	9.69	10.65	10.65	10.94%	66,289
Nov 5, 2026	10.60	11.50	9.40	9.60	9.60	-7.51%	124,877
Nov 4, 2026	9.75	10.45	9.85	10.38	10.38	5.70%	53,845
Nov 3, 2026	9.65	9.96	9.47	9.82	9.82	1.29%	35,249
Nov 2, 2026	10.10	10.37	9.57	9.70	9.70	-2.38%	38,293
Oct 30, 2026	10.40	10.64	9.93	9.93	9.93	-4.55%	28,471
Oct 29, 2026	10.30	10.60	10.17	10.41	10.41	2.10%	41,840
Oct 28, 2026	9.85	10.29	9.70	10.19	10.19	2.47%	35,654
Oct 27, 2026	9.45	10.05	8.95	9.95	9.95	6.83%	119,601
Oct 26, 2026	9.65	9.87	9.28	9.31	9.31	-5.20%	36,506
Oct 23, 2026	10.00	10.11	9.63	9.82	9.82	0.31%	47,328
Oct 22, 2026	10.80	10.90	9.56	9.79	9.79	-12.42%	144,595
Oct 21, 2026	11.45	11.47	11.01	11.18	11.18	-2.12%	79,681
Oct 20, 2026	10.70	11.55	10.49	11.42	11.42	5.25%	109,158
Oct 19, 2026	11.10	11.92	10.76	10.85	10.85	-3.19%	142,369
Oct 16, 2026	12.80	13.00	11.12	11.21	11.21	-12.98%	160,564
Oct 15, 2026	12.35	13.20	12.19	12.88	12.88	-1.68%	57,394
Oct 14, 2026	12.80	13.33	12.60	13.10	13.10	2.91%	179,288
Oct 13, 2026	12.60	12.84	12.24	12.73	12.73	1.60%	99,948
Oct 12, 2026	12.80	12.94	12.21	12.53	12.53	-1.65%	199,756
Oct 9, 2026	10.90	12.85	10.90	12.74	12.74	16.03%	439,735
Oct 8, 2026	11.00	11.18	10.77	10.98	10.98	-2.58%	102,623
Oct 7, 2026	11.25	11.73	11.00	11.27	11.27	2.92%	203,263
Oct 6, 2026	12.70	13.33	10.89	10.95	10.95	-10.06%	533,322
Oct 5, 2026	10.40	12.22	10.30	12.18	12.18	16.62%	198,758
Oct 2, 2026	10.60	10.80	10.44	10.44	10.44	-2.06%	15,070
Oct 1, 2026	10.70	10.95	10.55	10.66	10.66	-2.68%	123,851
Sep 30, 2026	10.80	11.09	10.59	10.95	10.95	2.18%	109,507
Sep 29, 2026	10.80	11.10	10.41	10.72	10.72	0.85%	66,338
Sep 28, 2026	10.50	10.65	10.27	10.63	10.63	0.19%	47,270
Sep 25, 2026	10.60	10.80	10.34	10.61	10.61	0.86%	104,708
Sep 24, 2026	10.50	10.85	10.30	10.52	10.52	-0.66%	72,697
Sep 23, 2026	10.80	11.00	10.58	10.59	10.59	-2.93%	59,354
Sep 22, 2026	10.30	11.09	10.28	10.91	10.91	2.83%	143,630
Sep 21, 2026	10.10	10.66	10.01	10.61	10.61	5.26%	82,062
Sep 18, 2026	10.00	10.15	9.77	10.08	10.08	-2.14%	32,725
Sep 17, 2026	9.25	10.36	9.31	10.30	10.30	10.99%	122,215
Sep 16, 2026	9.15	9.38	9.21	9.28	9.28	-0.32%	7,295
Sep 15, 2026	9.55	9.65	9.17	9.31	9.31	-2.00%	45,194
Sep 14, 2026	9.35	9.58	9.15	9.50	9.50	-2.06%	57,870
Sep 11, 2026	9.15	9.86	9.12	9.70	9.70	5.09%	121,668
Sep 10, 2026	9.75	9.91	9.12	9.23	9.23	-6.86%	86,838
Sep 9, 2026	10.20	10.26	9.74	9.91	9.91	-3.32%	169,992
Sep 8, 2026	10.10	10.37	9.78	10.25	10.25	0.49%	153,875
Sep 7, 2026	10.20	10.20	10.20	10.20	10.20	0.03%	-
Sep 4, 2026	10.20	10.75	10.07	10.20	10.20	1.16%	119,323
Sep 3, 2026	10.30	10.49	9.90	10.08	10.08	-1.08%	158,309
Sep 2, 2026	10.00	10.73	10.00	10.19	10.19	2.31%	185,743