LON:0A45 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.07	46.50	43.90	44.50	44.50	-3.74%	24,858
Jun 1, 2026	47.25	48.01	44.22	46.23	46.23	-5.03%	42,660
May 29, 2026	47.15	49.25	46.50	48.68	48.68	3.95%	14,206
May 28, 2026	47.65	47.99	45.90	46.83	46.83	-2.23%	20,105
May 27, 2026	47.15	49.10	46.60	47.90	47.90	0.95%	24,011
May 26, 2026	47.05	48.64	46.00	47.45	47.45	0.49%	23,852
May 22, 2026	47.55	48.29	46.84	47.22	47.22	-0.44%	18,416
May 21, 2026	48.00	48.50	46.50	47.43	47.43	-2.39%	32,945
May 20, 2026	45.60	48.75	45.00	48.59	48.59	5.33%	34,692
May 19, 2026	48.20	48.51	45.80	46.13	46.13	-4.00%	46,327
May 18, 2026	48.60	50.49	48.00	48.05	48.05	-1.68%	27,748
May 15, 2026	49.60	50.03	47.90	48.87	48.87	-2.55%	22,138
May 14, 2026	50.25	50.79	48.71	50.15	50.15	-0.75%	45,116
May 13, 2026	53.70	54.08	49.99	50.53	50.53	-6.45%	75,029
May 12, 2026	53.00	55.62	51.26	54.02	54.02	3.26%	117,534
May 11, 2026	57.70	59.88	51.96	52.31	52.31	-5.53%	505,955
May 8, 2026	49.10	57.78	48.59	55.37	55.37	13.21%	186,947
May 7, 2026	49.50	54.87	47.74	48.91	48.91	0.39%	91,260
May 6, 2026	46.85	49.03	46.44	48.72	48.72	5.61%	21,945
May 5, 2026	47.55	48.00	45.79	46.13	46.13	-3.29%	39,389
May 4, 2026	46.07	47.85	45.00	47.70	47.70	4.61%	41,153
May 1, 2026	46.65	51.99	44.05	45.60	45.60	-2.06%	78,367
Apr 30, 2026	45.40	47.92	45.02	46.56	46.56	3.51%	23,261
Apr 29, 2026	46.65	47.99	44.63	44.98	44.98	-4.58%	77,928
Apr 28, 2026	48.70	48.95	46.76	47.14	47.14	-3.50%	21,366
Apr 27, 2026	50.65	51.52	48.72	48.85	48.85	-4.48%	22,949
Apr 24, 2026	53.20	53.75	50.63	51.14	51.14	-4.68%	53,685
Apr 23, 2026	55.15	56.20	53.15	53.65	53.65	-2.26%	18,243
Apr 22, 2026	54.75	55.98	53.65	54.89	54.89	0.15%	20,893
Apr 21, 2026	54.75	56.20	51.68	54.81	54.81	0.64%	34,473
Apr 20, 2026	53.10	55.67	52.11	54.46	54.46	1.51%	49,038
Apr 17, 2026	54.85	56.00	53.63	53.65	53.65	0.51%	22,781
Apr 16, 2026	54.35	54.87	52.88	53.38	53.38	-1.82%	11,851
Apr 15, 2026	52.60	55.04	52.36	54.37	54.37	3.05%	26,280
Apr 14, 2026	50.85	53.00	50.02	52.76	52.76	2.77%	31,793
Apr 13, 2026	50.45	52.90	50.00	51.34	51.34	-0.62%	18,640
Apr 10, 2026	51.05	52.88	50.01	51.66	51.66	1.22%	15,769
Apr 9, 2026	51.75	52.12	50.61	51.04	51.04	-2.18%	13,826
Apr 8, 2026	51.65	52.39	50.52	52.17	52.17	5.95%	21,702
Apr 7, 2026	48.60	49.49	47.47	49.24	49.24	1.50%	19,519
Apr 2, 2026	48.60	50.46	48.11	48.51	48.51	-5.57%	31,219
Apr 1, 2026	51.25	52.75	50.02	51.37	51.37	2.07%	28,669
Mar 31, 2026	48.90	50.34	47.00	50.33	50.33	4.99%	37,831
Mar 30, 2026	49.70	50.28	47.45	47.94	47.94	-4.92%	33,869
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