LON:0A4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.49	13.80	13.15	13.53	13.53	-0.11%	50,665
Jun 25, 2026	14.84	15.22	12.95	13.54	13.54	-11.21%	171,338
Jun 24, 2026	13.89	16.79	13.89	15.25	15.25	16.77%	636,717
Jun 23, 2026	13.24	13.34	12.89	13.06	13.06	-4.63%	20,618
Jun 22, 2026	13.40	13.90	13.38	13.70	13.69	3.28%	42,432
Jun 18, 2026	12.57	13.41	12.49	13.26	13.26	4.12%	76,087
Jun 17, 2026	12.90	12.96	12.56	12.74	12.74	-0.44%	20,717
Jun 16, 2026	12.40	12.95	12.35	12.79	12.79	0.52%	20,711
Jun 15, 2026	13.16	13.50	12.60	12.73	12.73	-1.13%	34,076
Jun 12, 2026	12.68	13.08	12.41	12.87	12.87	5.93%	47,882
Jun 11, 2026	12.15	12.25	11.83	12.15	12.15	2.19%	12,878
Jun 10, 2026	12.50	12.50	11.77	11.89	11.89	-6.13%	34,968
Jun 9, 2026	13.39	13.70	12.20	12.67	12.67	-6.99%	85,346
Jun 8, 2026	13.50	13.93	13.12	13.62	13.62	2.79%	30,175
Jun 5, 2026	14.50	14.75	13.19	13.25	13.25	-10.47%	46,857
Jun 4, 2026	14.96	14.96	14.31	14.80	14.80	-	17,732
Jun 3, 2026	15.35	15.48	14.70	14.80	14.80	-2.05%	42,700
Jun 2, 2026	15.54	15.56	14.97	15.11	15.11	-2.26%	59,405
Jun 1, 2026	16.67	16.95	15.29	15.46	15.46	-6.81%	55,352
May 29, 2026	16.02	16.72	15.90	16.59	16.59	5.20%	95,405
May 28, 2026	14.95	15.88	14.95	15.77	15.77	3.82%	66,246
May 27, 2026	14.85	15.50	14.56	15.19	15.19	2.77%	90,689
May 26, 2026	14.74	15.28	14.68	14.78	14.78	1.65%	23,644
May 22, 2026	14.61	14.65	14.15	14.54	14.54	0.28%	23,445
May 21, 2026	13.62	14.73	13.58	14.50	14.50	5.22%	59,408
May 20, 2026	13.00	14.05	12.93	13.78	13.78	4.31%	38,818
May 19, 2026	13.40	13.40	12.77	13.21	13.21	0.15%	42,613
May 18, 2026	14.04	14.04	13.19	13.19	13.19	-7.37%	33,556
May 15, 2026	14.40	14.40	13.65	14.24	14.24	-1.52%	45,017
May 14, 2026	14.48	14.89	13.84	14.46	14.46	-0.15%	61,678
May 13, 2026	14.23	14.65	13.80	14.48	14.48	4.79%	25,788
May 12, 2026	14.44	14.44	13.50	13.82	13.82	-5.54%	40,953
May 11, 2026	14.50	15.09	14.40	14.63	14.63	0.27%	20,205
May 8, 2026	13.95	14.71	13.72	14.59	14.59	3.11%	80,600
May 7, 2026	13.40	15.76	13.15	14.15	14.15	8.55%	109,127
May 6, 2026	13.30	13.68	13.00	13.04	13.04	-1.73%	18,436
May 5, 2026	12.79	13.28	12.72	13.27	13.27	3.88%	60,395
May 4, 2026	13.13	13.22	12.54	12.77	12.77	-3.72%	16,238
May 1, 2026	12.84	13.33	12.70	13.26	13.26	6.70%	49,352
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