LON:0A5S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	82.14	82.46	80.42	81.70	81.70	-0.11%	12,702
Sep 2, 2026	82.72	82.81	81.28	81.79	81.79	-1.10%	10,161
Sep 1, 2026	85.44	85.48	81.84	82.70	82.70	-2.81%	19,887
Aug 31, 2026	87.28	87.40	84.74	85.09	85.09	-3.22%	9,545
Aug 28, 2026	89.54	90.14	87.20	87.92	87.92	-0.94%	30,996
Aug 27, 2026	87.92	90.22	87.22	88.76	88.76	1.66%	16,282
Aug 26, 2026	86.72	88.50	85.68	87.31	87.31	0.20%	4,248
Aug 25, 2026	87.82	88.56	86.33	87.13	87.13	0.11%	10,211
Aug 24, 2026	89.36	89.80	86.66	87.04	87.04	-1.80%	9,307
Aug 21, 2026	88.79	89.66	87.92	88.63	88.63	-3.39%	12,179
Aug 20, 2026	92.26	92.58	89.40	91.74	91.74	-0.89%	9,104
Aug 19, 2026	94.26	95.48	91.86	92.56	92.56	-1.68%	15,662
Aug 18, 2026	94.98	95.92	93.24	94.14	94.14	-1.11%	7,796
Aug 17, 2026	95.16	96.28	94.00	95.19	95.19	-0.91%	8,110
Aug 14, 2026	93.28	96.74	93.04	96.07	96.07	3.16%	24,720
Aug 13, 2026	92.98	94.98	92.18	93.12	93.12	1.36%	31,405
Aug 12, 2026	91.36	92.66	90.88	91.87	91.87	0.65%	68,577
Aug 11, 2026	91.96	93.18	90.00	91.28	91.27	-0.54%	19,085
Aug 10, 2026	91.46	92.62	89.52	91.77	91.77	-0.26%	12,209
Aug 7, 2026	90.98	95.26	89.82	92.01	92.01	3.33%	39,602
Aug 6, 2026	85.80	91.02	85.42	89.04	89.04	0.10%	41,672
Aug 5, 2026	88.44	89.82	87.30	88.95	88.95	1.44%	8,957
Aug 4, 2026	89.28	89.60	87.20	87.69	87.69	1.65%	19,355
Aug 3, 2026	82.48	87.74	79.68	86.27	86.27	8.16%	81,642
Jul 31, 2026	85.60	85.98	77.64	79.76	79.76	-5.08%	81,371
Jul 30, 2026	83.88	85.00	82.64	84.03	84.03	-1.44%	51,867
Jul 29, 2026	85.10	86.08	81.82	85.26	85.26	0.49%	40,022
Jul 28, 2026	83.18	85.72	83.08	84.84	84.84	2.13%	25,681
Jul 27, 2026	79.82	84.80	79.54	83.07	83.07	4.10%	27,264
Jul 24, 2026	78.84	79.81	78.04	79.80	79.80	0.28%	10,479
Jul 23, 2026	77.68	80.68	77.32	79.58	79.58	1.69%	22,691
Jul 22, 2026	77.18	79.02	76.00	78.26	78.26	2.52%	20,829
Jul 21, 2026	75.60	77.56	75.10	76.34	76.33	0.91%	37,258
Jul 20, 2026	76.68	77.00	74.56	75.64	75.64	0.54%	16,619
Jul 17, 2026	70.92	76.72	70.92	75.24	75.24	2.85%	48,739
Jul 16, 2026	73.82	73.96	72.28	73.16	73.16	-0.04%	13,524
Jul 15, 2026	72.12	74.12	71.14	73.19	73.19	-0.10%	18,142
Jul 14, 2026	72.76	74.54	71.68	73.26	73.26	0.32%	10,327
Jul 13, 2026	74.54	74.66	72.42	73.02	73.02	-2.20%	23,253
Jul 10, 2026	73.52	74.68	71.80	74.66	74.66	-0.29%	13,648
Jul 9, 2026	79.16	79.62	73.90	74.88	74.88	-5.00%	29,850
Jul 8, 2026	79.78	81.26	78.00	78.82	78.82	-2.86%	17,908
Jul 7, 2026	79.82	81.94	79.30	81.14	81.14	3.28%	20,089
Jul 6, 2026	75.10	80.44	75.10	78.57	78.57	2.77%	105,669
Jul 3, 2026	77.18	78.00	75.58	76.45	76.45	-1.14%	20,879
Jul 2, 2026	70.68	77.92	70.68	77.33	77.33	9.18%	62,868
Jul 1, 2026	68.30	71.30	68.00	70.83	70.83	4.34%	70,831
Jun 30, 2026	67.56	68.70	66.42	67.88	67.88	2.91%	10,457
Jun 29, 2026	65.74	67.56	65.04	65.96	65.96	2.92%	12,007
Jun 26, 2026	64.28	65.00	63.16	64.09	64.09	-1.74%	97,421