LON:0A45 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.10	54.50	50.07	50.42	50.42	-5.46%	53,431
Mar 26, 2026	52.50	54.62	52.30	53.33	53.33	0.79%	26,901
Mar 25, 2026	51.65	54.23	51.52	52.91	52.91	2.28%	30,727
Mar 24, 2026	51.35	52.68	50.30	51.73	51.73	-0.13%	24,748
Mar 23, 2026	52.00	52.46	49.25	51.80	51.80	1.30%	35,888
Mar 20, 2026	51.93	53.08	51.06	51.13	51.13	-1.39%	19,328
Mar 19, 2026	51.85	52.92	50.60	51.85	51.85	-0.63%	43,236
Mar 18, 2026	54.85	55.64	51.00	52.18	52.18	-4.54%	50,097
Mar 17, 2026	52.90	56.48	52.02	54.66	54.66	2.92%	60,300
Mar 16, 2026	53.30	54.00	51.61	53.11	53.11	2.04%	32,326
Mar 13, 2026	54.65	55.07	51.49	52.05	52.05	-4.00%	58,152
Mar 12, 2026	55.55	55.89	53.26	54.22	54.22	-2.76%	38,516
Mar 11, 2026	55.25	57.86	54.45	55.76	55.76	1.56%	69,869
Mar 10, 2026	56.10	56.50	52.75	54.91	54.91	1.46%	48,391
Mar 9, 2026	51.35	56.55	50.78	54.12	54.12	3.81%	117,393
Mar 6, 2026	54.05	54.50	49.20	52.13	52.13	-1.08%	92,226
Mar 5, 2026	57.20	58.71	52.17	52.70	52.70	-8.33%	179,908
Mar 4, 2026	51.65	58.11	51.64	57.49	57.49	14.16%	179,495
Mar 3, 2026	50.88	52.76	48.10	50.36	50.36	-4.64%	96,960
Mar 2, 2026	51.65	54.87	50.45	52.81	52.81	1.68%	90,945
Feb 27, 2026	51.35	52.75	50.50	51.94	51.94	0.77%	30,862
Feb 26, 2026	50.58	52.88	50.18	51.54	51.54	-2.16%	36,366
Feb 25, 2026	50.05	53.85	49.99	52.68	52.68	2.01%	84,092
Feb 24, 2026	50.45	51.99	49.50	51.64	51.64	1.33%	41,634
Feb 23, 2026	49.60	54.04	48.40	50.96	50.96	1.09%	118,425
Feb 20, 2026	49.68	50.49	48.32	50.41	50.41	0.88%	66,644
Feb 19, 2026	46.70	50.00	45.81	49.97	49.97	8.32%	63,870
Feb 18, 2026	44.00	47.99	43.75	46.13	46.13	5.49%	97,338
Feb 17, 2026	42.25	45.02	41.57	43.73	43.73	3.38%	61,938
Feb 16, 2026	42.30	42.30	42.30	42.30	42.30	-1.12%	-
Feb 13, 2026	39.33	44.78	38.54	42.78	42.78	9.50%	125,496
Feb 12, 2026	40.25	40.88	38.84	39.07	39.07	-3.08%	50,999
Feb 11, 2026	37.48	40.39	36.66	40.31	40.31	-6.73%	181,050
Feb 10, 2026	42.10	45.50	41.83	43.22	43.22	4.93%	107,102
Feb 9, 2026	41.08	41.71	40.17	41.19	41.19	2.28%	35,915
Feb 6, 2026	40.20	41.57	38.85	40.27	40.27	-2.68%	35,710
Feb 5, 2026	42.60	43.84	40.80	41.38	41.38	-1.55%	52,042
Feb 4, 2026	42.90	43.28	41.50	42.03	42.03	0.82%	40,170
Feb 3, 2026	42.95	44.24	41.32	41.69	41.69	-2.07%	84,536
Feb 2, 2026	43.13	46.54	41.20	42.57	42.57	-2.64%	80,376
Jan 30, 2026	45.78	46.86	43.46	43.72	43.72	-6.15%	80,466
Jan 29, 2026	45.53	47.77	44.78	46.59	46.59	4.30%	133,460
Jan 28, 2026	45.68	46.04	43.58	44.67	44.67	-3.42%	89,163
Jan 27, 2026	48.20	51.12	45.83	46.25	46.25	-1.19%	181,308
Jan 26, 2026	48.70	50.20	46.62	46.81	46.81	-2.70%	74,439
Jan 23, 2026	50.18	51.87	46.86	48.11	48.11	-10.69%	197,864
Jan 22, 2026	51.45	55.18	49.81	53.87	53.87	12.22%	357,391
Jan 21, 2026	43.48	48.12	42.95	48.01	48.01	14.35%	179,543
Jan 20, 2026	40.40	42.90	39.00	41.98	41.98	0.36%	94,124
Jan 19, 2026	41.78	41.83	41.83	41.83	41.83	1.70%	4,407