LON:0A4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	8.35	8.57	8.32	8.55	8.55	2.40%	89,231
Sep 1, 2026	8.62	8.62	8.23	8.35	8.35	-2.57%	45,493
Aug 31, 2026	8.78	8.86	8.55	8.57	8.57	-2.83%	33,131
Aug 28, 2026	9.08	9.22	8.76	8.82	8.82	-2.22%	20,018
Aug 27, 2026	9.26	9.28	9.02	9.02	9.02	0.67%	13,826
Aug 26, 2026	9.28	9.28	8.91	8.96	8.96	-3.45%	18,774
Aug 25, 2026	9.01	9.32	8.99	9.28	9.28	3.11%	13,060
Aug 24, 2026	9.18	9.29	8.91	9.00	9.00	-2.28%	64,944
Aug 21, 2026	9.40	9.52	9.19	9.21	9.21	-0.86%	15,939
Aug 20, 2026	9.80	9.80	9.28	9.29	9.29	-3.53%	24,785
Aug 19, 2026	9.25	9.85	9.20	9.63	9.63	2.77%	67,327
Aug 18, 2026	9.75	9.82	9.36	9.37	9.37	-3.80%	112,658
Aug 17, 2026	10.25	11.01	9.64	9.74	9.74	-3.28%	52,841
Aug 14, 2026	9.88	10.41	9.82	10.07	10.07	2.34%	54,057
Aug 13, 2026	9.96	10.00	9.66	9.84	9.84	0.41%	42,137
Aug 12, 2026	10.18	10.49	9.76	9.80	9.80	-2.15%	17,680
Aug 11, 2026	9.93	10.29	9.87	10.02	10.02	0.96%	24,029
Aug 10, 2026	10.18	10.28	9.88	9.92	9.92	-3.69%	46,379
Aug 7, 2026	9.55	10.33	9.44	10.30	10.30	7.85%	62,629
Aug 6, 2026	9.27	10.12	8.65	9.55	9.55	-9.04%	142,904
Aug 5, 2026	11.13	11.13	10.38	10.50	10.50	-2.33%	71,502
Aug 4, 2026	10.51	10.86	10.47	10.75	10.75	2.67%	17,675
Aug 3, 2026	9.90	10.49	9.76	10.47	10.47	6.51%	21,760
Jul 31, 2026	9.76	9.89	9.50	9.83	9.83	2.72%	73,747
Jul 30, 2026	9.67	9.85	9.52	9.57	9.57	-1.44%	12,888
Jul 29, 2026	9.76	9.86	9.32	9.71	9.71	1.14%	44,145
Jul 28, 2026	9.86	9.86	9.33	9.60	9.60	-2.63%	150,859
Jul 27, 2026	10.10	10.26	9.69	9.86	9.86	-1.20%	21,747
Jul 24, 2026	10.21	10.50	9.72	9.98	9.98	-3.11%	110,198
Jul 23, 2026	10.97	11.02	10.30	10.30	10.30	-6.96%	83,806
Jul 22, 2026	11.48	11.55	11.05	11.07	11.07	-5.30%	16,467
Jul 21, 2026	11.50	11.77	11.36	11.69	11.69	0.52%	7,027
Jul 20, 2026	12.00	12.00	11.39	11.63	11.63	-4.36%	40,303
Jul 17, 2026	12.00	12.26	11.79	12.16	12.16	1.08%	58,957
Jul 16, 2026	12.77	12.77	11.91	12.03	12.03	-6.24%	15,347
Jul 15, 2026	12.68	13.35	12.47	12.83	12.83	0.63%	70,253
Jul 14, 2026	12.49	12.98	12.42	12.75	12.75	4.51%	71,470
Jul 13, 2026	12.46	12.54	11.92	12.20	12.20	-1.81%	57,499
Jul 10, 2026	12.48	12.72	12.23	12.43	12.43	2.43%	48,413
Jul 9, 2026	12.06	12.33	12.02	12.13	12.13	4.25%	15,266
Jul 8, 2026	12.20	13.20	11.26	11.64	11.64	-5.25%	212,474
Jul 7, 2026	13.04	13.10	11.71	12.28	12.28	-6.47%	113,768
Jul 6, 2026	13.07	13.33	12.70	13.13	13.13	4.29%	19,252
Jul 2, 2026	13.30	13.33	12.50	12.59	12.59	-6.88%	85,223
Jul 1, 2026	13.38	13.93	12.97	13.52	13.52	-0.73%	24,850
Jun 30, 2026	13.53	14.80	13.30	13.62	13.62	3.73%	114,142
Jun 29, 2026	13.62	13.77	12.62	13.13	13.13	-2.92%	38,332
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