LON:0A4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.05	12.65	11.84	12.43	12.43	3.50%	40,280
Apr 29, 2026	12.88	13.10	11.95	12.01	12.01	-8.25%	80,600
Apr 28, 2026	12.95	13.09	12.61	13.09	13.09	0.46%	9,601
Apr 27, 2026	12.71	13.18	12.63	13.03	13.03	2.36%	87,609
Apr 24, 2026	13.02	13.13	12.47	12.73	12.73	-0.35%	27,869
Apr 23, 2026	12.49	13.00	12.49	12.78	12.78	2.28%	16,801
Apr 22, 2026	11.98	12.64	11.93	12.49	12.49	5.40%	53,457
Apr 21, 2026	12.30	12.46	11.81	11.85	11.85	-3.89%	19,185
Apr 20, 2026	12.19	12.35	11.94	12.33	12.33	0.58%	37,903
Apr 17, 2026	12.10	12.47	12.10	12.26	12.26	3.28%	64,364
Apr 16, 2026	12.18	12.32	11.67	11.87	11.87	-1.49%	65,042
Apr 15, 2026	12.55	12.78	11.94	12.05	12.05	-5.56%	72,086
Apr 14, 2026	13.00	13.22	12.76	12.76	12.76	0.24%	22,530
Apr 13, 2026	13.13	13.32	12.73	12.73	12.73	-5.49%	70,463
Apr 10, 2026	13.47	13.62	13.23	13.47	13.47	1.51%	18,463
Apr 9, 2026	13.76	13.92	13.27	13.27	13.27	-5.35%	34,755
Apr 8, 2026	13.88	14.54	13.72	14.02	14.02	6.49%	24,271
Apr 7, 2026	13.09	13.35	12.80	13.17	13.17	-2.43%	10,221
Apr 2, 2026	13.69	14.25	13.46	13.49	13.49	-3.76%	12,516
Apr 1, 2026	13.64	14.27	13.60	14.02	14.02	5.10%	70,512
Mar 31, 2026	12.89	13.58	12.32	13.34	13.34	10.05%	48,936
Mar 30, 2026	12.60	13.10	12.10	12.12	12.12	-3.10%	23,079
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