LON:0A5S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.95	70.15	66.73	67.73	67.73	-5.71%	67,972
Mar 26, 2026	74.50	74.50	69.50	71.84	71.83	-2.06%	129,011
Mar 25, 2026	74.10	74.40	72.50	73.35	73.35	-0.95%	387,814
Mar 24, 2026	73.25	74.05	70.40	74.05	74.05	-1.79%	404,309
Mar 23, 2026	72.30	76.30	71.40	75.40	75.40	-2.24%	101,560
Mar 20, 2026	79.70	80.55	74.55	77.13	77.13	-3.48%	33,209
Mar 19, 2026	84.20	84.85	79.00	79.91	79.91	-4.43%	373,449
Mar 18, 2026	82.35	85.40	81.45	83.61	83.61	3.23%	67,208
Mar 17, 2026	82.50	82.65	79.10	81.00	81.00	-1.59%	35,929
Mar 16, 2026	81.10	83.10	80.20	82.30	82.30	5.45%	70,311
Mar 13, 2026	79.10	79.60	77.25	78.05	78.05	-1.73%	36,874
Mar 12, 2026	78.15	81.15	77.75	79.42	79.42	3.64%	40,188
Mar 11, 2026	77.25	77.90	74.40	76.63	76.63	-1.79%	35,587
Mar 10, 2026	77.30	78.85	75.90	78.03	78.03	1.43%	24,938
Mar 9, 2026	74.55	78.30	73.45	76.93	76.93	4.14%	85,237
Mar 6, 2026	73.05	75.00	73.00	73.88	73.88	-5.71%	46,344
Mar 5, 2026	79.55	79.75	71.80	78.35	78.35	-0.13%	49,760
Mar 4, 2026	75.85	79.55	75.80	78.45	78.45	1.57%	56,127
Mar 3, 2026	78.90	80.10	74.85	77.24	77.24	-3.19%	52,387
Mar 2, 2026	80.05	81.10	76.05	79.78	79.78	5.20%	86,162
Feb 27, 2026	76.90	77.20	73.95	75.83	75.83	1.00%	42,563
Feb 26, 2026	78.25	78.95	72.40	75.08	75.08	-6.27%	165,264
Feb 25, 2026	79.75	80.75	78.35	80.10	80.10	1.82%	77,439
Feb 24, 2026	80.75	82.10	78.20	78.67	78.67	-2.83%	77,642
Feb 23, 2026	83.85	83.85	79.90	80.96	80.96	-3.17%	74,342
Feb 20, 2026	84.15	84.80	82.95	83.61	83.61	1.58%	19,018
Feb 19, 2026	83.25	83.75	81.00	82.31	82.31	1.20%	22,194
Feb 18, 2026	79.60	83.25	79.30	81.34	81.34	3.43%	54,631
Feb 17, 2026	79.35	80.20	76.65	78.64	78.64	-2.26%	51,539
Feb 16, 2026	81.45	81.80	79.40	80.46	80.46	-0.18%	23,240
Feb 13, 2026	79.60	81.95	79.15	80.60	80.60	0.56%	25,048
Feb 12, 2026	79.15	81.10	78.90	80.15	80.15	1.01%	19,751
Feb 11, 2026	80.60	80.80	77.40	79.35	79.35	-1.67%	26,192
Feb 10, 2026	81.20	81.40	79.50	80.70	80.69	1.06%	17,724
Feb 9, 2026	79.40	81.15	78.85	79.85	79.85	3.01%	34,193
Feb 6, 2026	76.75	79.05	75.58	77.52	77.52	1.27%	59,567
Feb 5, 2026	74.95	77.90	74.25	76.55	76.55	-3.77%	44,786
Feb 4, 2026	80.60	80.80	76.70	79.55	79.55	-1.75%	211,828
Feb 3, 2026	81.50	82.60	80.10	80.97	80.97	-1.06%	60,626
Feb 2, 2026	82.68	82.70	79.40	81.84	81.84	-2.14%	38,379
Jan 30, 2026	82.95	84.70	82.15	83.63	83.63	-2.76%	106,594
Jan 29, 2026	86.85	87.50	84.25	86.01	86.01	-1.46%	70,151
Jan 28, 2026	88.05	88.45	85.90	87.28	87.28	2.19%	40,692
Jan 27, 2026	85.45	87.10	84.15	85.41	85.41	-0.37%	37,543
Jan 26, 2026	88.70	89.45	83.35	85.73	85.73	-0.52%	44,261
Jan 23, 2026	82.65	87.60	82.65	86.18	86.18	2.72%	46,421
Jan 22, 2026	84.80	86.25	82.40	83.90	83.90	-4.22%	120,976
Jan 21, 2026	90.10	91.15	86.05	87.59	87.59	-2.95%	99,231
Jan 20, 2026	91.65	92.25	89.00	90.25	90.25	-3.10%	55,914
Jan 19, 2026	93.95	96.70	92.25	93.14	93.14	1.42%	119,753