LON:0AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.40	20.45	19.90	20.26	20.25	-1.76%	30,223
Jun 25, 2026	20.55	20.70	20.50	20.62	20.62	0.25%	66,277
Jun 24, 2026	20.60	20.85	20.53	20.57	20.57	0.50%	20,727
Jun 23, 2026	20.40	20.90	20.30	20.46	20.46	-2.61%	15,800
Jun 22, 2026	21.75	21.75	20.70	21.01	21.01	-2.95%	3,342
Jun 19, 2026	21.90	22.03	21.55	21.65	21.65	-1.59%	21,896
Jun 18, 2026	22.00	22.15	21.65	22.00	22.00	0.62%	11,476
Jun 17, 2026	22.00	22.03	21.70	21.87	21.86	-1.51%	13,740
Jun 16, 2026	22.50	22.60	21.80	22.20	22.20	-1.56%	4,697
Jun 15, 2026	22.35	22.65	22.23	22.55	22.55	3.86%	65,865
Jun 12, 2026	21.70	21.80	21.50	21.72	21.71	2.28%	7,766
Jun 11, 2026	21.10	21.50	21.03	21.23	21.23	1.65%	81,000
Jun 10, 2026	20.75	21.15	20.50	20.89	20.89	-1.28%	54,199
Jun 9, 2026	20.60	21.48	20.25	21.16	21.16	2.15%	97,757
Jun 8, 2026	20.40	21.05	20.20	20.71	20.71	-1.25%	9,287
Jun 5, 2026	21.25	21.25	20.60	20.97	20.97	-1.08%	21,037
Jun 4, 2026	21.00	21.35	21.00	21.20	21.20	-0.33%	25,547
Jun 3, 2026	22.18	22.25	21.15	21.27	21.27	-4.82%	16,757
Jun 2, 2026	22.70	22.70	21.95	22.35	22.35	-0.61%	28,281
Jun 1, 2026	23.33	23.50	22.10	22.49	22.49	-4.72%	73,343
May 29, 2026	23.80	24.05	23.45	23.60	23.60	3.24%	35,890
May 28, 2026	22.95	23.30	22.75	22.86	22.86	0.49%	21,385
May 27, 2026	22.95	23.00	22.55	22.75	22.75	1.34%	167,916
May 26, 2026	22.25	22.80	22.25	22.45	22.45	2.02%	20,216
May 22, 2026	21.70	22.10	21.70	22.01	22.00	-2.13%	12,079
May 21, 2026	22.45	22.70	21.50	22.48	22.48	-0.31%	22,708
May 20, 2026	22.20	22.70	22.05	22.55	22.55	1.82%	36,897
May 19, 2026	22.55	22.80	22.00	22.15	22.15	-2.42%	16,682
May 18, 2026	22.50	22.95	22.00	22.70	22.70	-0.66%	16,787
May 15, 2026	23.00	23.10	22.30	22.85	22.85	0.07%	25,497
May 13, 2026	23.30	23.30	22.55	22.83	22.83	1.26%	2,490
May 12, 2026	22.85	23.05	22.40	22.55	22.55	-2.17%	32,575
May 11, 2026	23.25	23.25	22.75	23.05	23.05	-3.10%	25,351
May 8, 2026	24.00	24.30	23.40	23.79	23.79	-0.68%	26,464
May 7, 2026	23.20	24.20	23.06	23.95	23.95	5.64%	317,567
May 6, 2026	22.00	23.05	21.80	22.67	22.67	5.69%	43,157
May 5, 2026	20.45	21.65	20.45	21.45	21.45	3.13%	9,803
May 4, 2026	20.55	21.15	20.55	20.80	20.80	1.22%	9,101
Apr 30, 2026	20.90	21.00	20.35	20.55	20.55	-1.73%	320,526
Apr 29, 2026	21.05	21.25	20.65	20.91	20.91	-4.95%	55,084
Apr 28, 2026	22.04	22.04	21.05	22.00	22.00	1.14%	50,884
Apr 27, 2026	22.30	22.40	21.70	21.75	21.75	-1.17%	39,464
Apr 24, 2026	22.15	22.50	21.75	22.01	22.01	-0.29%	76,231
Apr 23, 2026	22.10	22.95	21.95	22.07	22.07	1.72%	37,324
Apr 22, 2026	23.00	23.20	21.00	21.70	21.70	-14.74%	113,354
Apr 21, 2026	25.65	25.75	24.70	25.45	25.45	0.64%	27,574
Apr 20, 2026	25.25	25.45	24.95	25.29	25.29	-3.48%	44,183
Apr 17, 2026	24.00	26.20	24.00	26.20	26.20	7.37%	127,479
Apr 16, 2026	24.55	24.75	24.25	24.40	24.40	-1.24%	15,721
Apr 15, 2026	25.30	25.30	24.45	24.71	24.71	-0.69%	10,465