LON:0A8O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	141.64	144.00	138.66	139.16	139.16	-1.36%	5,899
Aug 19, 2026	140.77	143.32	138.13	141.08	141.08	-0.08%	9,343
Aug 18, 2026	146.57	146.89	140.34	141.20	141.20	-4.27%	6,925
Aug 17, 2026	148.70	150.50	145.33	147.50	147.50	-0.80%	17,261
Aug 14, 2026	146.40	150.22	145.94	148.69	148.69	1.64%	4,153
Aug 13, 2026	147.29	148.00	144.76	146.29	146.29	0.03%	5,801
Aug 12, 2026	145.57	149.37	145.16	146.24	146.24	0.72%	16,295
Aug 11, 2026	143.48	146.90	143.02	145.19	145.19	1.36%	9,795
Aug 10, 2026	141.40	145.00	140.60	143.24	143.24	1.22%	10,194
Aug 7, 2026	142.75	146.49	134.69	141.52	141.52	-0.05%	33,831
Aug 6, 2026	141.30	143.05	140.24	141.59	141.59	0.25%	12,590
Aug 5, 2026	145.30	145.50	140.20	141.23	141.23	-2.01%	16,693
Aug 4, 2026	157.76	159.40	143.99	144.13	144.13	-7.11%	22,585
Aug 3, 2026	149.52	155.53	146.00	155.16	155.16	4.63%	7,482
Jul 31, 2026	150.80	153.39	146.23	148.29	148.29	0.02%	3,259
Jul 30, 2026	143.01	151.72	141.88	148.26	148.26	2.59%	3,134
Jul 29, 2026	149.58	151.00	142.58	144.52	144.52	-2.97%	3,857
Jul 28, 2026	156.09	157.99	146.24	148.94	148.94	-5.06%	6,936
Jul 27, 2026	163.97	169.96	155.53	156.88	156.88	-5.04%	6,571
Jul 24, 2026	168.59	169.90	165.00	165.20	165.20	-1.43%	2,252
Jul 23, 2026	167.10	168.42	164.50	167.59	167.59	0.17%	3,665
Jul 22, 2026	162.32	167.70	159.01	167.30	167.30	2.22%	8,285
Jul 21, 2026	159.40	164.44	157.20	163.67	163.67	3.62%	9,726
Jul 20, 2026	154.68	158.41	153.47	157.95	157.95	1.43%	2,666
Jul 17, 2026	150.01	157.24	148.06	155.73	155.73	2.68%	3,434
Jul 16, 2026	161.79	161.79	148.60	151.67	151.67	-4.75%	6,630
Jul 15, 2026	159.99	167.00	157.96	159.23	159.23	0.47%	4,686
Jul 14, 2026	158.04	168.14	156.12	158.49	158.49	1.15%	4,692
Jul 13, 2026	157.02	159.49	155.54	156.69	156.69	-1.55%	3,390
Jul 10, 2026	158.15	160.27	156.66	159.15	159.15	0.20%	3,453
Jul 9, 2026	154.16	161.15	153.00	158.83	158.83	4.18%	4,223
Jul 8, 2026	155.00	156.78	151.01	152.46	152.46	-2.16%	6,559
Jul 7, 2026	156.31	159.50	154.00	155.83	155.83	0.83%	3,921
Jul 6, 2026	152.50	156.00	148.50	154.55	154.55	2.43%	2,681
Jul 2, 2026	153.00	156.37	148.55	150.89	150.89	-1.52%	7,012
Jul 1, 2026	159.98	159.98	151.00	153.22	153.22	-4.20%	8,111
Jun 30, 2026	163.88	165.47	159.28	159.93	159.93	-2.44%	3,246
Jun 29, 2026	165.74	168.00	161.00	163.93	163.93	-0.82%	5,063
Jun 26, 2026	166.06	167.99	161.17	165.29	165.29	-1.42%	34,102
Jun 25, 2026	165.41	171.42	163.80	167.67	167.67	3.00%	7,803
Jun 24, 2026	164.00	165.75	159.74	162.79	162.79	-0.43%	18,850
Jun 23, 2026	164.08	165.98	159.00	163.50	163.50	-3.59%	21,571
Jun 22, 2026	162.90	170.50	161.25	169.58	169.58	3.42%	8,474
Jun 18, 2026	160.00	170.30	158.37	164.20	163.97	2.11%	17,653
Jun 17, 2026	159.04	162.38	156.99	160.81	160.59	0.22%	5,725
Jun 16, 2026	153.32	161.50	152.10	160.45	160.23	3.82%	16,131
Jun 15, 2026	150.84	155.31	149.83	154.54	154.32	4.03%	8,250
Jun 12, 2026	146.50	150.50	144.83	148.56	148.35	2.07%	5,802
Jun 11, 2026	138.42	145.94	137.91	145.55	145.35	4.68%	11,374
Jun 10, 2026	145.29	147.50	137.93	139.04	138.85	-3.92%	10,250