LON:0A5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.35	17.54	17.10	17.16	17.16	-0.81%	10,440
Jul 17, 2026	17.30	17.64	17.25	17.30	17.30	-0.07%	10,006
Jul 16, 2026	16.40	17.32	16.27	17.31	17.31	4.76%	11,150
Jul 15, 2026	16.35	16.54	16.26	16.53	16.53	0.73%	1,882
Jul 14, 2026	16.40	16.54	16.15	16.41	16.41	0.21%	2,582
Jul 13, 2026	16.70	16.57	16.19	16.37	16.37	1.24%	6,140
Jul 10, 2026	16.40	16.51	15.87	16.17	16.17	-2.42%	8,673
Jul 9, 2026	16.70	16.89	16.50	16.57	16.57	0.36%	4,550
Jul 8, 2026	16.80	17.32	16.45	16.51	16.51	-3.16%	4,319
Jul 7, 2026	17.05	17.13	16.68	17.05	17.05	0.47%	5,346
Jul 6, 2026	16.75	16.97	16.12	16.97	16.97	2.54%	11,364
Jul 3, 2026	16.55	16.55	16.55	16.55	16.55	0.67%	-
Jul 2, 2026	16.15	16.62	16.21	16.44	16.44	2.43%	6,823
Jul 1, 2026	15.85	16.33	15.75	16.05	16.05	-0.55%	22,600
Jun 30, 2026	16.00	16.40	15.55	16.14	16.14	-0.19%	10,867
Jun 29, 2026	16.40	16.63	16.10	16.17	16.17	0.19%	23,262
Jun 26, 2026	15.85	16.40	16.03	16.14	16.14	0.56%	11,847
Jun 25, 2026	16.20	16.39	15.92	16.05	16.05	0.98%	1,517
Jun 24, 2026	15.85	16.06	15.70	15.90	15.90	0.95%	142,854
Jun 23, 2026	15.30	15.79	15.02	15.75	15.75	2.60%	21,961
Jun 22, 2026	15.45	15.76	14.80	15.35	15.35	-1.00%	7,515
Jun 19, 2026	15.50	15.50	15.50	15.50	15.50	1.31%	-
Jun 18, 2026	15.90	16.50	14.99	15.30	15.30	-3.50%	15,228
Jun 17, 2026	15.90	16.21	15.85	15.86	15.86	-1.89%	2,466
Jun 16, 2026	16.35	16.41	16.16	16.16	16.16	-1.04%	1,345
Jun 15, 2026	16.40	16.80	16.33	16.33	16.33	-0.31%	12,241
Jun 12, 2026	16.30	16.65	16.18	16.38	16.38	1.99%	1,708
Jun 11, 2026	15.95	16.11	15.44	16.06	16.06	0.82%	971
Jun 10, 2026	15.85	16.19	15.87	15.93	15.93	-1.91%	1,288
Jun 9, 2026	16.30	16.24	15.76	16.24	16.24	2.46%	1,536
Jun 8, 2026	16.00	16.20	15.78	15.85	15.85	-1.11%	1,669
Jun 5, 2026	16.30	16.17	15.84	16.03	16.03	1.24%	8,590
Jun 4, 2026	15.55	15.92	15.14	15.83	15.83	1.78%	1,749
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