LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.84	23.85	22.88	23.79	23.79	4.80%	70,082
Jun 1, 2026	23.94	23.68	22.69	22.70	22.70	-5.76%	36,285
May 29, 2026	23.94	24.17	23.82	24.09	24.09	1.05%	163,400
May 28, 2026	24.46	24.27	23.61	23.84	23.84	-3.80%	39,013
May 27, 2026	24.69	25.16	24.47	24.78	24.78	7.03%	422,783
May 26, 2026	23.42	23.30	23.01	23.15	23.15	-1.85%	121,767
May 25, 2026	23.64	23.71	23.45	23.59	23.59	2.02%	48,281
May 22, 2026	22.78	23.21	23.06	23.12	23.12	2.16%	122,213
May 21, 2026	22.38	22.92	22.28	22.63	22.63	1.17%	129,433
May 20, 2026	21.87	22.37	21.79	22.37	22.37	1.06%	194,650
May 19, 2026	22.12	22.42	21.92	22.14	22.14	0.04%	96,071
May 18, 2026	22.13	22.34	22.00	22.13	22.13	-0.74%	89,039
May 15, 2026	21.95	22.50	22.01	22.29	22.29	3.27%	130,125
May 13, 2026	21.72	21.77	21.46	21.59	21.59	-2.72%	85,770
May 12, 2026	22.17	22.42	21.91	22.19	22.19	-0.47%	164,803
May 11, 2026	22.04	22.43	22.03	22.30	22.30	0.41%	53,369
May 8, 2026	22.03	22.30	22.10	22.20	22.20	-0.77%	60,133
May 7, 2026	22.49	22.76	22.07	22.38	22.38	-0.75%	393,632
May 6, 2026	21.85	22.89	22.03	22.55	22.55	4.43%	171,874
May 5, 2026	21.66	21.84	21.59	21.59	21.59	-0.08%	40,679
May 4, 2026	21.57	22.02	21.43	21.61	21.61	-0.54%	64,545
Apr 30, 2026	21.50	21.77	21.06	21.73	21.73	-2.04%	128,211
Apr 29, 2026	23.96	23.01	21.58	22.18	22.18	-1.31%	486,648
Apr 28, 2026	22.39	22.63	22.16	22.47	22.47	0.71%	1,054,610
Apr 27, 2026	21.97	22.54	22.32	22.32	22.32	0.84%	17,366
Apr 24, 2026	22.45	22.31	22.00	22.13	22.13	-2.27%	57,786
Apr 23, 2026	22.61	22.75	22.48	22.64	22.64	-1.33%	40,000
Apr 22, 2026	23.01	23.09	22.65	22.95	22.95	-1.35%	134,464
Apr 21, 2026	22.82	23.40	23.08	23.26	23.26	0.08%	23,721
Apr 20, 2026	23.41	23.42	23.18	23.24	23.24	-2.72%	171,027
Apr 17, 2026	22.77	24.31	22.92	23.90	23.89	4.48%	157,165
Apr 16, 2026	22.95	23.05	22.78	22.87	22.87	-0.04%	20,616
Apr 15, 2026	22.86	23.10	22.70	22.88	22.88	0.75%	378,592
Apr 14, 2026	22.46	22.92	22.47	22.71	22.71	3.64%	117,303
Apr 13, 2026	21.87	22.25	21.75	21.91	21.91	-1.58%	127,597
Apr 10, 2026	21.97	22.48	21.83	22.26	22.26	2.01%	118,831
Apr 9, 2026	22.27	22.29	21.61	21.83	21.83	-3.00%	73,698
Apr 8, 2026	22.08	23.01	22.20	22.50	22.50	2.66%	428,284
Apr 7, 2026	22.08	22.04	20.93	21.92	21.92	-0.01%	35,611
Apr 2, 2026	21.50	22.15	21.49	21.92	21.92	1.88%	28,334
Apr 1, 2026	21.64	22.05	21.27	21.52	21.51	2.72%	116,183
Mar 31, 2026	20.60	21.00	20.55	20.95	20.94	3.83%	49,360
Mar 30, 2026	20.16	20.54	19.89	20.17	20.17	-1.38%	245,020
Mar 27, 2026	21.14	20.85	20.21	20.46	20.46	-5.65%	300,680
Mar 26, 2026	21.73	21.80	21.14	21.68	21.68	-1.91%	291,654
Mar 25, 2026	22.02	22.25	21.83	22.10	22.10	1.62%	365,625
Mar 24, 2026	22.00	22.01	21.42	21.75	21.75	-1.13%	346,470
Mar 23, 2026	20.85	22.15	20.52	22.00	22.00	1.66%	302,037
Mar 20, 2026	21.41	21.76	21.36	21.64	21.64	0.40%	177,274
Mar 19, 2026	21.83	21.86	21.34	21.55	21.55	-3.20%	191,231