LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.55	19.64	19.35	19.59	19.59	-0.33%	114,984
Aug 10, 2026	19.78	19.75	19.39	19.66	19.66	1.24%	31,219
Aug 7, 2026	19.60	19.81	19.38	19.41	19.41	-0.72%	69,761
Aug 6, 2026	19.60	19.63	19.45	19.56	19.55	-1.55%	278,223
Aug 5, 2026	19.96	20.06	19.52	19.86	19.86	0.36%	370,312
Aug 4, 2026	20.28	20.32	19.49	19.79	19.79	-4.55%	128,076
Aug 3, 2026	20.44	20.84	20.52	20.74	20.74	2.86%	57,870
Jul 31, 2026	20.37	20.58	20.06	20.16	20.16	-0.97%	238,563
Jul 30, 2026	19.95	20.42	19.91	20.36	20.36	2.21%	90,072
Jul 29, 2026	19.29	20.15	19.42	19.92	19.92	5.09%	161,982
Jul 28, 2026	18.92	19.38	18.86	18.95	18.95	0.02%	298,523
Jul 27, 2026	19.12	19.14	18.75	18.95	18.95	1.83%	101,245
Jul 24, 2026	18.53	18.76	18.47	18.61	18.61	-0.58%	399,446
Jul 23, 2026	19.03	18.94	18.55	18.72	18.72	-2.53%	93,316
Jul 22, 2026	19.37	19.31	19.08	19.20	19.20	-1.11%	35,618
Jul 21, 2026	19.17	19.83	19.10	19.42	19.42	1.89%	162,958
Jul 20, 2026	19.07	19.33	18.83	19.05	19.05	-0.45%	173,148
Jul 17, 2026	19.63	19.98	18.77	19.14	19.14	-9.27%	606,671
Jul 16, 2026	21.37	21.27	20.85	21.10	21.10	-1.78%	204,678
Jul 15, 2026	20.30	21.88	20.21	21.48	21.48	6.13%	327,018
Jul 14, 2026	20.25	20.30	19.98	20.24	20.24	-1.33%	159,647
Jul 13, 2026	20.41	20.61	20.39	20.51	20.51	-1.68%	56,103
Jul 10, 2026	20.54	20.93	20.40	20.87	20.87	3.03%	106,212
Jul 9, 2026	20.66	20.50	20.17	20.25	20.25	-0.79%	62,345
Jul 8, 2026	20.70	20.77	20.20	20.41	20.41	-3.12%	159,838
Jul 7, 2026	21.06	21.53	21.07	21.07	21.07	-1.21%	22,313
Jul 6, 2026	22.02	22.16	21.12	21.33	21.33	-2.48%	84,334
Jul 3, 2026	21.11	22.05	21.30	21.87	21.87	5.08%	92,950
Jul 2, 2026	19.80	21.20	19.80	20.81	20.81	7.09%	693,144
Jul 1, 2026	19.02	19.76	19.01	19.44	19.43	2.88%	173,825
Jun 30, 2026	18.44	19.02	18.41	18.89	18.89	2.16%	341,771
Jun 29, 2026	18.65	18.65	18.36	18.49	18.49	-1.11%	150,669
Jun 26, 2026	19.07	19.11	18.56	18.70	18.70	-2.35%	10,174
Jun 25, 2026	19.23	19.36	19.10	19.15	19.15	-0.21%	88,902
Jun 24, 2026	19.60	19.61	19.02	19.19	19.19	-3.28%	326,982
Jun 23, 2026	19.71	19.95	19.61	19.84	19.84	-0.52%	44,865
Jun 22, 2026	19.42	20.28	19.55	19.95	19.94	2.12%	86,567
Jun 18, 2026	19.73	19.76	19.40	19.53	19.53	-2.23%	77,866
Jun 17, 2026	19.77	20.01	19.63	19.98	19.97	-1.21%	73,584
Jun 16, 2026	21.51	21.41	19.73	20.22	20.22	-8.14%	816,755
Jun 15, 2026	21.96	22.38	21.57	22.01	22.01	2.87%	54,721
Jun 12, 2026	21.39	21.75	21.14	21.40	21.40	1.63%	90,112
Jun 11, 2026	21.07	21.21	20.87	21.05	21.05	-0.69%	173,263
Jun 10, 2026	21.44	21.64	20.91	21.20	21.20	-4.07%	122,815
Jun 9, 2026	22.06	22.23	21.54	22.10	22.10	0.12%	38,171
Jun 8, 2026	21.75	22.13	21.54	22.07	22.07	-1.53%	82,712
Jun 5, 2026	22.57	22.57	22.17	22.42	22.42	-1.64%	53,316
Jun 4, 2026	23.09	22.98	22.58	22.79	22.79	-1.10%	330,859
Jun 3, 2026	23.61	23.83	22.85	23.04	23.04	-1.87%	90,987
Jun 2, 2026	22.84	23.85	22.88	23.48	23.48	3.44%	108,483