LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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