LON:0A5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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