LON:0A5S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.28	65.00	63.16	64.09	64.09	-1.74%	97,421
Jun 25, 2026	68.86	68.98	63.58	65.23	65.23	-5.42%	167,719
Jun 24, 2026	70.26	72.10	66.66	68.96	68.96	-3.28%	36,464
Jun 23, 2026	68.98	71.92	68.54	71.30	71.30	1.33%	20,174
Jun 22, 2026	71.98	73.32	67.68	70.36	70.36	-3.18%	17,823
Jun 19, 2026	71.86	73.72	71.74	72.67	72.67	-0.19%	7,677
Jun 18, 2026	72.26	73.40	70.10	72.81	72.81	1.19%	19,085
Jun 17, 2026	71.34	72.78	70.90	71.96	71.96	0.05%	28,622
Jun 16, 2026	72.56	74.10	70.54	71.92	71.92	-2.08%	14,621
Jun 15, 2026	76.36	76.92	71.74	73.45	73.45	-4.11%	37,860
Jun 12, 2026	79.62	79.92	74.04	76.60	76.60	-1.87%	62,676
Jun 11, 2026	77.90	79.86	76.92	78.06	78.06	-0.71%	24,641
Jun 10, 2026	78.38	79.86	77.62	78.62	78.62	0.48%	65,335
Jun 9, 2026	77.72	79.42	75.80	78.24	78.24	-0.03%	11,314
Jun 8, 2026	77.78	79.50	77.06	78.27	78.27	-0.61%	45,590
Jun 5, 2026	79.36	80.29	78.06	78.74	78.74	0.90%	28,969
Jun 4, 2026	78.94	79.50	77.00	78.04	78.04	-1.37%	27,446
Jun 3, 2026	79.56	79.90	78.18	79.12	79.12	-2.42%	24,219
Jun 2, 2026	85.42	86.00	80.18	81.08	81.08	-4.04%	18,218
Jun 1, 2026	89.70	89.70	82.26	84.50	84.50	-5.02%	27,394
May 29, 2026	89.84	91.18	87.32	88.97	88.97	1.10%	27,508
May 28, 2026	84.34	90.00	84.30	88.00	88.00	2.53%	19,291
May 27, 2026	86.00	87.28	83.78	85.83	85.83	-0.10%	19,781
May 26, 2026	88.60	88.66	84.12	85.92	85.92	-2.72%	28,049
May 25, 2026	88.38	89.64	87.14	88.32	88.32	-0.18%	12,230
May 22, 2026	88.42	90.14	88.00	89.03	88.47	-1.14%	34,576
May 21, 2026	86.94	91.72	86.94	90.06	89.50	6.76%	74,398
May 20, 2026	79.70	87.38	79.68	84.35	83.83	6.25%	34,784
May 19, 2026	73.50	80.50	73.32	79.39	78.90	6.70%	38,975
May 18, 2026	74.20	76.08	73.60	74.41	73.95	-0.86%	152,995
May 15, 2026	75.60	76.44	73.94	75.06	74.59	-0.82%	14,510
May 14, 2026	74.58	76.48	74.22	75.68	75.21	4.24%	34,877
May 13, 2026	73.46	74.30	70.96	72.60	72.15	2.06%	322,382
May 12, 2026	69.92	72.32	69.54	71.14	70.70	-3.87%	87,268
May 11, 2026	73.98	74.78	69.72	74.00	73.54	-3.05%	505,489
May 8, 2026	76.92	78.06	74.02	76.33	75.86	-3.10%	59,747
May 7, 2026	81.94	81.98	75.22	78.77	78.28	-0.63%	133,194
May 6, 2026	82.08	82.10	77.58	79.27	78.78	-1.58%	71,727
May 5, 2026	78.40	82.30	78.20	80.54	80.04	2.36%	42,253
May 4, 2026	77.84	79.34	77.82	78.69	78.20	3.82%	20,472
Apr 30, 2026	74.40	77.12	74.20	75.79	75.33	0.11%	14,431
Apr 29, 2026	74.50	76.80	74.22	75.71	75.24	3.61%	21,488
Apr 28, 2026	74.14	74.32	72.04	73.07	72.62	-0.74%	81,355
Apr 27, 2026	73.36	74.66	73.00	73.62	73.17	-0.40%	36,372
Apr 24, 2026	77.54	78.02	72.16	73.92	73.46	-4.79%	39,220
Apr 23, 2026	77.08	78.68	75.88	77.64	77.16	-1.05%	266,406
Apr 22, 2026	80.52	80.70	77.45	78.46	77.98	-3.18%	33,958
Apr 21, 2026	83.02	83.40	78.78	81.04	80.54	-0.39%	54,657
Apr 20, 2026	81.02	82.60	80.50	81.36	80.86	-1.08%	32,224
Apr 17, 2026	81.18	84.40	80.10	82.25	81.74	0.39%	139,742