LON:0AA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.29	34.60	33.92	34.59	34.59	1.87%	20,742
Jun 1, 2026	34.31	34.68	33.46	33.96	33.96	-0.51%	38,481
May 29, 2026	34.52	34.60	33.76	34.14	34.14	-0.81%	8,889
May 28, 2026	34.29	34.54	33.82	34.41	34.41	-1.10%	13,335
May 27, 2026	33.95	34.90	33.76	34.80	34.80	2.43%	48,557
May 26, 2026	33.72	34.04	33.58	33.97	33.97	0.42%	17,207
May 25, 2026	33.32	33.88	32.82	33.83	33.83	5.19%	18,839
May 22, 2026	31.66	32.62	32.10	32.16	32.16	0.80%	16,512
May 21, 2026	32.00	32.24	31.62	31.91	31.91	0.81%	6,624
May 20, 2026	31.43	31.88	31.34	31.65	31.65	-0.26%	25,810
May 19, 2026	32.14	32.50	31.38	31.73	31.73	-1.11%	8,537
May 18, 2026	32.25	32.46	31.60	32.09	32.09	-1.62%	27,506
May 15, 2026	32.77	32.90	32.28	32.62	32.62	-1.18%	42,041
May 14, 2026	32.71	33.22	32.64	33.01	33.01	0.83%	5,362
May 13, 2026	32.77	33.34	32.52	32.74	32.74	0.08%	4,545
May 12, 2026	32.94	33.18	32.60	32.71	32.71	-0.78%	73,133
May 11, 2026	32.75	33.36	32.64	32.97	32.97	0.03%	24,108
May 8, 2026	33.20	33.28	32.86	32.96	32.96	-2.89%	58,293
May 7, 2026	33.81	34.04	33.14	33.94	33.94	0.81%	51,239
May 6, 2026	32.71	33.92	32.58	33.67	33.67	4.18%	75,170
May 5, 2026	31.60	32.60	31.56	32.32	32.32	2.35%	22,487
May 4, 2026	32.28	32.42	31.52	31.57	31.57	-2.16%	41,781
Apr 30, 2026	30.71	32.28	30.64	32.27	32.27	2.90%	18,909
Apr 29, 2026	31.34	31.78	30.84	31.36	31.36	1.37%	19,440
Apr 28, 2026	31.32	31.54	30.82	30.94	30.94	-1.67%	16,597
Apr 27, 2026	32.12	32.18	31.30	31.46	31.46	-1.33%	20,644
Apr 24, 2026	32.10	32.24	31.48	31.89	31.89	-0.23%	22,808
Apr 23, 2026	31.74	32.24	31.68	31.96	31.96	-0.49%	12,161
Apr 22, 2026	32.27	32.36	31.84	32.12	32.12	-0.65%	9,769
Apr 21, 2026	32.27	32.68	31.94	32.33	32.33	0.72%	9,268
Apr 20, 2026	31.93	32.26	31.84	32.10	32.10	1.96%	9,618
Apr 17, 2026	31.15	32.82	31.10	31.48	31.48	0.62%	34,354
Apr 16, 2026	32.00	32.04	31.16	31.28	31.28	-2.93%	44,202
Apr 15, 2026	32.50	32.52	31.92	32.23	32.23	-1.99%	27,823
Apr 14, 2026	32.96	33.37	32.46	32.88	32.88	-0.23%	14,892
Apr 13, 2026	32.92	33.10	32.70	32.96	32.96	-1.55%	7,368
Apr 10, 2026	32.58	33.66	32.32	33.48	33.48	2.62%	29,945
Apr 9, 2026	33.15	33.26	32.38	32.63	32.63	-2.06%	13,381
Apr 8, 2026	32.31	33.44	32.12	33.31	33.31	8.04%	38,447
Apr 7, 2026	31.38	31.82	30.38	30.83	30.83	-1.75%	41,592
Apr 2, 2026	31.05	31.56	30.98	31.38	31.38	-0.38%	7,303
Apr 1, 2026	31.70	31.80	31.28	31.50	31.50	2.86%	30,622
Mar 31, 2026	30.10	30.82	30.02	30.62	30.62	1.81%	13,023
Mar 30, 2026	30.31	30.34	29.80	30.08	30.08	-1.09%	8,229
Mar 27, 2026	30.61	30.68	30.12	30.41	30.41	-1.38%	17,738
Mar 26, 2026	30.77	30.97	30.50	30.84	30.84	-1.14%	18,214
Mar 25, 2026	31.07	31.48	30.92	31.19	31.19	2.07%	24,943
Mar 24, 2026	30.14	30.66	29.84	30.56	30.56	4.39%	19,982
Mar 23, 2026	28.23	30.34	28.00	29.27	29.27	-1.30%	67,657
Mar 20, 2026	29.38	29.84	28.90	29.66	29.66	1.43%	143,948