LON:0A5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.50	15.70	15.54	15.56	15.56	-1.24%	5,090
Jun 2, 2026	15.85	15.90	15.61	15.75	15.75	-0.79%	5,187
Jun 1, 2026	16.25	16.30	15.73	15.88	15.87	-1.95%	10,020
May 29, 2026	16.30	16.22	15.91	16.19	16.19	0.94%	4,878
May 28, 2026	16.30	16.25	15.96	16.04	16.04	-1.43%	4,997
May 27, 2026	16.10	16.46	16.21	16.27	16.27	-0.41%	6,711
May 26, 2026	16.90	16.83	16.30	16.34	16.34	-1.39%	4,431
May 22, 2026	16.30	16.59	15.89	16.57	16.57	1.66%	1,241
May 21, 2026	16.30	16.64	16.27	16.42	16.30	-0.85%	644
May 20, 2026	16.20	16.56	16.03	16.56	16.44	2.22%	2,593
May 19, 2026	16.30	16.50	16.03	16.20	16.08	-1.85%	6,700
May 18, 2026	16.35	17.17	16.48	16.51	16.38	0.52%	1,012
May 15, 2026	17.05	17.26	16.42	16.42	16.30	-4.59%	5,730
May 14, 2026	17.35	17.51	17.18	17.21	17.08	-0.41%	4,085
May 13, 2026	16.90	17.36	16.82	17.28	17.15	1.45%	5,083
May 12, 2026	16.85	17.03	16.64	17.03	16.91	0.79%	2,131
May 11, 2026	17.25	17.50	16.88	16.90	16.78	0.71%	8,850
May 8, 2026	17.35	17.51	16.73	16.78	16.66	0.91%	13,558
May 7, 2026	15.85	17.45	15.70	16.63	16.51	4.29%	16,886
May 6, 2026	15.35	16.01	15.12	15.95	15.83	2.77%	4,119
May 5, 2026	14.70	15.70	14.83	15.52	15.40	2.21%	2,879
May 4, 2026	14.88	15.35	14.81	15.18	15.07	1.54%	11,051
May 1, 2026	15.05	15.08	14.78	14.95	14.84	-0.99%	4,441
Apr 30, 2026	14.90	15.14	14.97	15.10	14.99	0.67%	1,141
Apr 29, 2026	14.70	15.08	14.76	15.00	14.89	1.90%	1,991
Apr 28, 2026	14.70	15.03	14.68	14.72	14.61	0.24%	1,422
Apr 27, 2026	14.60	14.90	14.50	14.69	14.58	-0.10%	4,443
Apr 24, 2026	14.60	14.85	14.62	14.70	14.59	0.28%	1,097
Apr 23, 2026	14.50	14.70	14.50	14.66	14.55	1.60%	950
Apr 22, 2026	14.85	14.89	14.43	14.43	14.32	-3.26%	2,647
Apr 21, 2026	14.80	15.20	14.72	14.92	14.81	0.07%	938
Apr 20, 2026	14.55	15.17	14.51	14.91	14.80	1.15%	23,529
Apr 17, 2026	14.15	14.74	14.06	14.74	14.63	6.39%	12,301
Apr 16, 2026	13.85	14.09	13.71	13.85	13.75	-0.11%	406
Apr 15, 2026	13.90	14.09	13.73	13.87	13.76	-0.81%	18,126
Apr 14, 2026	13.90	13.98	13.52	13.98	13.88	2.29%	4,402
Apr 13, 2026	13.40	13.67	13.37	13.67	13.56	0.48%	2,758
Apr 10, 2026	13.70	13.77	13.41	13.60	13.50	-0.15%	3,443
Apr 9, 2026	13.45	13.62	13.45	13.62	13.52	0.36%	2,880
Apr 8, 2026	13.30	13.86	13.22	13.57	13.47	2.34%	2,774
Apr 7, 2026	13.40	13.48	13.18	13.26	13.16	-1.23%	1,483
Apr 2, 2026	13.45	13.58	13.37	13.43	13.33	-1.80%	566
Apr 1, 2026	13.45	13.79	13.48	13.67	13.57	1.94%	17,695
Mar 31, 2026	13.10	13.54	12.72	13.41	13.31	3.31%	863
Mar 30, 2026	12.90	13.40	12.82	12.98	12.88	-1.37%	1,485
Mar 27, 2026	13.50	13.39	13.16	13.16	13.06	-1.46%	8,392
Mar 26, 2026	13.85	13.58	13.26	13.36	13.26	-1.87%	46,232
Mar 25, 2026	13.75	13.67	13.29	13.61	13.51	1.41%	103
Mar 24, 2026	13.65	13.44	13.13	13.42	13.32	0.23%	17,923
Mar 23, 2026	13.50	13.46	12.83	13.39	13.29	1.83%	5,638