LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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