LON:0A76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.20	61.26	59.10	60.32	60.32	-1.58%	7,357
Jun 1, 2026	61.84	62.38	61.29	61.29	61.29	-0.83%	4,335
May 29, 2026	62.83	63.40	61.38	61.80	61.80	-2.11%	14,062
May 28, 2026	63.60	63.92	63.12	63.13	63.13	-1.49%	6,545
May 27, 2026	66.00	66.00	63.30	64.09	64.09	-1.34%	1,252
May 26, 2026	65.50	66.34	64.64	64.96	64.96	-0.78%	1,479
May 22, 2026	65.65	66.40	65.00	65.47	65.47	-0.62%	673
May 21, 2026	65.30	66.31	65.15	65.88	65.88	0.58%	1,055
May 20, 2026	66.06	66.51	65.36	65.50	65.50	-1.09%	1,182
May 19, 2026	66.25	66.55	65.44	66.22	66.22	0.06%	1,763
May 18, 2026	65.64	66.68	64.60	66.18	66.18	1.13%	5,671
May 15, 2026	66.59	66.59	64.65	65.44	65.44	-2.33%	2,654
May 14, 2026	65.48	67.40	65.48	67.00	67.00	2.95%	36,119
May 13, 2026	62.86	65.21	62.76	65.08	65.08	2.42%	7,152
May 12, 2026	60.40	63.61	59.42	63.55	63.55	5.50%	43,821
May 11, 2026	58.08	60.28	58.08	60.24	60.24	3.05%	4,209
May 8, 2026	58.00	58.57	57.80	58.45	58.45	0.42%	227,714
May 7, 2026	59.01	59.07	58.13	58.21	58.21	-2.60%	3,079
May 6, 2026	59.20	60.50	59.20	59.76	59.76	0.85%	1,508
May 5, 2026	58.35	59.49	58.35	59.26	59.26	1.63%	765
May 4, 2026	58.85	59.88	58.05	58.31	58.31	-0.88%	2,960
May 1, 2026	59.10	59.44	58.33	58.83	58.83	0.34%	2,991
Apr 30, 2026	57.37	58.96	57.32	58.63	58.63	1.63%	1,563
Apr 29, 2026	58.00	58.25	57.51	57.69	57.69	-0.95%	591
Apr 28, 2026	57.98	58.37	57.49	58.24	58.24	1.39%	700
Apr 27, 2026	58.09	59.22	57.29	57.44	57.44	-1.05%	2,043
Apr 24, 2026	57.61	59.02	57.18	58.05	58.05	1.47%	16,892
Apr 23, 2026	55.79	57.21	55.79	57.21	57.21	2.22%	203,789
Apr 22, 2026	55.00	56.10	55.00	55.97	55.97	1.41%	2,319
Apr 21, 2026	57.04	57.04	55.12	55.19	55.19	-3.26%	4,572
Apr 20, 2026	56.77	58.07	56.66	57.05	57.05	1.13%	8,309
Apr 17, 2026	56.82	57.00	55.59	56.42	56.42	0.28%	2,899
Apr 16, 2026	56.68	57.12	56.05	56.26	56.26	-1.38%	4,162
Apr 15, 2026	58.05	58.05	56.50	57.05	57.05	-0.78%	1,677
Apr 14, 2026	59.13	59.47	56.19	57.50	57.50	-1.93%	5,375
Apr 13, 2026	58.81	59.88	58.45	58.63	58.63	-0.05%	4,167
Apr 10, 2026	58.80	59.11	58.00	58.66	58.66	0.34%	257,720
Apr 9, 2026	59.88	60.01	57.79	58.46	58.46	-2.22%	102,777
Apr 8, 2026	59.23	60.29	57.96	59.79	59.79	1.53%	2,138
Apr 7, 2026	58.93	59.23	58.50	58.89	58.89	0.82%	2,400
Apr 2, 2026	57.22	58.74	57.04	58.41	58.41	1.01%	1,698
Apr 1, 2026	58.46	58.64	56.09	57.83	57.83	-0.57%	5,684
Mar 31, 2026	58.82	58.91	57.59	58.16	58.16	-0.63%	122,160
Mar 30, 2026	56.62	58.68	56.61	58.53	58.53	1.43%	35,036
Mar 27, 2026	58.11	58.22	57.18	57.71	57.71	0.44%	1,526
Mar 26, 2026	58.49	59.00	58.20	58.28	57.46	-0.22%	2,551
Mar 25, 2026	58.00	58.63	57.74	58.41	57.58	0.59%	9,784
Mar 24, 2026	57.90	58.38	57.57	58.07	57.25	0.03%	1,026
Mar 23, 2026	57.08	58.11	56.04	58.05	57.23	1.31%	4,608
Mar 20, 2026	58.75	58.99	57.27	57.30	56.49	-2.60%	2,303