LON:0A5S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	80.88	83.60	80.06	81.93	81.42	1.68%	38,925
Apr 15, 2026	78.50	81.04	77.04	80.57	80.07	2.10%	77,524
Apr 14, 2026	78.84	79.44	78.18	78.91	78.42	1.56%	21,824
Apr 13, 2026	78.44	79.00	76.80	77.70	77.22	-0.55%	62,230
Apr 10, 2026	81.08	81.36	75.74	78.13	77.64	-3.36%	94,627
Apr 9, 2026	82.06	82.14	79.58	80.84	80.34	-2.22%	404,908
Apr 8, 2026	83.78	83.80	79.72	82.68	82.17	2.99%	185,060
Apr 7, 2026	83.70	83.70	79.34	80.28	79.78	-2.22%	100,713
Apr 2, 2026	79.55	83.60	79.45	82.10	81.59	4.75%	49,553
Apr 1, 2026	78.05	82.80	75.35	78.38	77.89	6.50%	114,888
Mar 31, 2026	70.80	75.60	69.70	73.60	73.14	4.91%	157,569
Mar 30, 2026	66.40	71.10	66.20	70.15	69.72	3.57%	98,651
Mar 27, 2026	69.95	70.15	66.73	67.73	67.31	-5.71%	67,972
Mar 26, 2026	74.50	74.50	69.50	71.84	71.39	-2.06%	129,011
Mar 25, 2026	74.10	74.40	72.50	73.35	72.89	-0.95%	387,814
Mar 24, 2026	73.25	74.05	70.40	74.05	73.59	-1.79%	404,309
Mar 23, 2026	72.30	76.30	71.40	75.40	74.93	-2.24%	101,560
Mar 20, 2026	79.70	80.55	74.55	77.13	76.65	-3.48%	33,209
Mar 19, 2026	84.20	84.85	79.00	79.91	79.42	-4.43%	373,449