LON:0A5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.50	13.39	13.16	13.16	13.16	-1.46%	8,392
Mar 26, 2026	13.85	13.58	13.26	13.36	13.36	-1.87%	46,232
Mar 25, 2026	13.75	13.67	13.29	13.61	13.61	1.41%	103
Mar 24, 2026	13.65	13.44	13.13	13.42	13.42	0.23%	17,923
Mar 23, 2026	13.50	13.46	12.83	13.39	13.39	1.83%	5,638
Mar 20, 2026	13.70	13.70	13.15	13.15	13.15	-3.13%	11,041
Mar 19, 2026	13.83	13.87	13.00	13.58	13.58	-1.34%	3,518
Mar 18, 2026	13.73	14.00	13.65	13.76	13.76	-0.37%	2,234
Mar 17, 2026	13.58	13.92	13.04	13.81	13.81	1.92%	2,164
Mar 16, 2026	13.58	13.80	13.48	13.55	13.55	-1.53%	19,000
Mar 13, 2026	13.78	13.95	13.72	13.76	13.76	0.36%	1,041
Mar 12, 2026	13.88	13.90	13.65	13.71	13.71	-2.13%	64,929
Mar 11, 2026	14.83	14.31	13.92	14.01	14.01	-1.69%	1,518
Mar 10, 2026	14.63	14.45	14.17	14.25	14.25	2.67%	25,717
Mar 9, 2026	13.45	14.03	13.58	13.88	13.88	-1.84%	1,906
Mar 6, 2026	15.20	14.40	13.99	14.14	14.02	-2.56%	7,088
Mar 5, 2026	14.73	14.80	14.44	14.51	14.39	-1.22%	2,406
Mar 4, 2026	14.78	15.00	14.67	14.69	14.57	-2.45%	5,393
Mar 3, 2026	15.35	15.67	14.73	15.06	14.93	-1.44%	11,532
Mar 2, 2026	14.68	15.30	14.27	15.28	15.15	1.93%	7,285
Feb 27, 2026	15.35	15.47	14.89	14.99	14.86	-3.30%	9,235
Feb 26, 2026	15.83	16.50	14.94	15.50	15.37	-2.88%	28,289
Feb 25, 2026	16.30	16.46	15.96	15.96	15.83	-1.20%	4,271
Feb 24, 2026	15.78	16.42	15.86	16.16	16.02	1.48%	7,242
Feb 23, 2026	15.78	16.06	15.80	15.92	15.78	-	3,975
Feb 20, 2026	15.93	15.98	15.70	15.92	15.78	0.44%	4,871
Feb 19, 2026	15.93	16.05	15.79	15.85	15.72	0.06%	4,987
Feb 18, 2026	15.78	15.92	15.63	15.84	15.71	1.41%	22,380
Feb 17, 2026	15.58	15.96	15.25	15.62	15.49	-0.03%	11,649
Feb 16, 2026	15.63	15.63	15.63	15.63	15.49	-0.99%	-
Feb 13, 2026	15.73	15.93	15.50	15.78	15.65	-0.74%	3,693
Feb 12, 2026	16.00	16.27	15.83	15.90	15.77	-0.78%	22,034
Feb 11, 2026	15.78	16.10	15.66	16.03	15.89	0.90%	8,172
Feb 10, 2026	15.63	15.97	15.48	15.88	15.75	2.74%	25,377
Feb 9, 2026	14.45	15.47	14.58	15.46	15.33	6.88%	13,158
Feb 6, 2026	14.10	14.50	14.24	14.46	14.34	0.79%	11,282
Feb 5, 2026	14.30	14.44	14.18	14.35	14.23	0.35%	2,609
Feb 4, 2026	13.68	14.45	13.41	14.30	14.18	5.16%	18,815
Feb 3, 2026	13.63	13.85	13.53	13.60	13.48	0.54%	2,435
Feb 2, 2026	13.00	13.61	12.94	13.53	13.41	3.71%	11,050
Jan 30, 2026	12.83	13.09	12.92	13.04	12.93	-0.37%	533
Jan 29, 2026	13.00	13.10	12.83	13.09	12.98	-0.15%	6,075
Jan 28, 2026	13.20	13.25	13.00	13.11	13.00	-1.26%	1,277
Jan 27, 2026	13.20	13.34	13.04	13.28	13.16	1.11%	2,952
Jan 26, 2026	13.20	13.25	13.13	13.13	13.02	-0.45%	3,649
Jan 23, 2026	13.20	13.29	13.17	13.19	13.08	-0.68%	4,646
Jan 22, 2026	12.68	13.28	12.64	13.28	13.17	1.54%	2,075
Jan 21, 2026	12.53	13.11	12.71	13.08	12.97	3.23%	5,217
Jan 20, 2026	12.83	12.74	12.49	12.67	12.56	-1.59%	6,282
Jan 19, 2026	12.88	12.88	12.88	12.88	12.77	-0.19%	-