LON:0A4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.49	12.70	12.16	12.51	12.51	1.13%	15,345
Mar 26, 2026	12.80	13.20	12.37	12.37	12.37	-5.14%	27,840
Mar 25, 2026	12.80	13.34	12.80	13.04	13.04	0.04%	43,814
Mar 24, 2026	12.35	13.06	12.35	13.04	13.04	4.20%	52,710
Mar 23, 2026	12.27	12.87	11.89	12.51	12.51	3.03%	40,751
Mar 20, 2026	13.15	13.15	12.07	12.14	12.14	-7.04%	26,137
Mar 19, 2026	12.89	13.06	12.28	13.06	13.06	0.96%	16,638
Mar 18, 2026	13.40	13.53	12.94	12.94	12.94	-1.91%	31,541
Mar 17, 2026	12.64	13.29	12.64	13.19	13.19	3.04%	35,774
Mar 16, 2026	12.35	13.20	12.01	12.80	12.80	5.51%	47,643
Mar 13, 2026	11.96	12.79	11.84	12.13	12.13	2.81%	28,169
Mar 12, 2026	12.44	12.53	11.78	11.80	11.80	-4.53%	18,935
Mar 11, 2026	12.23	12.88	12.02	12.36	12.36	2.14%	20,907
Mar 10, 2026	11.30	12.12	11.28	12.10	12.10	8.81%	33,351
Mar 9, 2026	10.95	11.32	10.80	11.12	11.12	-5.48%	109,966
Mar 6, 2026	11.93	12.11	11.43	11.77	11.77	0.30%	50,013
Mar 5, 2026	12.30	12.55	11.55	11.73	11.73	-3.02%	42,273
Mar 4, 2026	11.14	12.57	11.13	12.10	12.10	3.46%	134,739
Mar 3, 2026	12.42	12.42	11.58	11.69	11.69	-6.14%	56,259
Mar 2, 2026	12.86	13.09	12.09	12.46	12.46	-2.39%	89,362
Feb 27, 2026	20.40	20.72	12.49	12.76	12.76	-35.29%	339,305
Feb 26, 2026	19.72	19.88	18.85	19.72	19.72	0.61%	22,601
Feb 25, 2026	19.95	20.30	19.44	19.60	19.60	-2.82%	23,623
Feb 24, 2026	20.14	20.46	19.42	20.17	20.17	1.96%	16,208
Feb 23, 2026	20.30	20.37	19.12	19.78	19.78	-2.07%	16,677
Feb 20, 2026	19.94	21.12	19.70	20.20	20.20	1.77%	20,346
Feb 19, 2026	20.20	20.20	19.52	19.85	19.85	-3.28%	12,976
Feb 18, 2026	19.58	20.69	19.42	20.52	20.52	6.61%	23,299
Feb 17, 2026	18.86	19.53	18.57	19.25	19.25	0.73%	20,962
Feb 13, 2026	18.20	19.44	17.82	19.11	19.11	4.82%	38,767
Feb 12, 2026	19.10	19.50	17.97	18.23	18.23	-4.34%	51,556
Feb 11, 2026	20.75	21.18	18.15	19.06	19.06	-5.97%	101,073
Feb 10, 2026	20.45	20.80	19.69	20.27	20.27	-0.21%	13,260
Feb 9, 2026	20.40	20.64	19.52	20.31	20.31	5.34%	61,093
Feb 6, 2026	18.79	20.30	18.75	19.28	19.28	1.15%	36,468
Feb 5, 2026	20.72	20.86	18.94	19.06	19.06	-5.36%	19,278
Feb 4, 2026	19.22	21.00	19.11	20.14	20.14	12.36%	92,694
Feb 3, 2026	18.44	19.19	17.75	17.93	17.93	-3.02%	44,947
Feb 2, 2026	18.30	19.20	18.03	18.48	18.48	-2.10%	16,351
Jan 30, 2026	19.74	19.96	18.56	18.88	18.88	-3.92%	27,522
Jan 29, 2026	21.38	21.71	19.32	19.65	19.65	-8.01%	31,673
Jan 28, 2026	21.06	21.91	20.93	21.36	21.36	2.02%	30,807
Jan 27, 2026	20.25	21.14	19.75	20.94	20.94	3.56%	48,591
Jan 26, 2026	19.51	21.18	19.15	20.22	20.22	3.01%	45,752
Jan 23, 2026	18.95	19.91	18.76	19.63	19.63	1.18%	44,019
Jan 22, 2026	17.90	20.13	17.85	19.40	19.40	13.13%	50,188
Jan 21, 2026	16.94	18.12	16.88	17.15	17.15	2.33%	37,466
Jan 20, 2026	17.57	17.82	16.49	16.76	16.76	-9.56%	47,122
Jan 16, 2026	18.42	18.97	18.24	18.53	18.53	-0.80%	8,713
Jan 15, 2026	18.51	19.50	18.51	18.68	18.68	-0.06%	29,333