LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.15	16.24	15.84	15.99	15.99	-0.30%	1,189,337
Sep 24, 2026	15.95	16.04	15.71	16.04	16.04	-0.12%	101,098
Sep 23, 2026	16.60	16.47	16.03	16.06	16.06	-3.46%	14,256
Sep 22, 2026	16.97	17.10	16.57	16.63	16.63	-1.67%	59,178
Sep 21, 2026	16.97	17.14	16.91	16.91	16.91	-3.05%	58,842
Sep 18, 2026	18.23	18.06	16.98	17.44	17.44	-4.86%	585,362
Sep 17, 2026	18.66	18.93	18.17	18.34	18.33	0.72%	98,997
Sep 16, 2026	18.66	18.64	18.14	18.20	18.20	-2.90%	599,043
Sep 15, 2026	18.71	18.78	18.36	18.75	18.75	-0.97%	60,986
Sep 14, 2026	18.63	18.93	18.63	18.93	18.93	1.23%	30,948
Sep 11, 2026	18.73	18.80	18.55	18.70	18.70	0.71%	257,421
Sep 10, 2026	18.67	18.84	18.52	18.57	18.57	-1.22%	149,969
Sep 9, 2026	18.75	18.90	18.59	18.80	18.80	-0.74%	108,342
Sep 8, 2026	18.78	19.07	18.71	18.94	18.94	-0.19%	392,309
Sep 7, 2026	18.76	19.12	18.83	18.98	18.98	-0.47%	69,362
Sep 4, 2026	18.90	19.21	18.85	19.07	19.06	2.33%	301,797
Sep 3, 2026	18.56	18.82	18.45	18.63	18.63	0.92%	135,824
Sep 2, 2026	19.26	19.33	18.46	18.46	18.46	-4.70%	108,450
Sep 1, 2026	19.66	19.88	19.24	19.37	19.37	-1.32%	637,170
Aug 31, 2026	19.95	20.04	19.63	19.63	19.63	-1.78%	573,295
Aug 28, 2026	19.69	20.19	19.68	19.99	19.99	3.90%	418,792
Aug 27, 2026	18.86	19.46	18.81	19.24	19.23	0.55%	123,527
Aug 26, 2026	19.20	19.17	18.83	19.13	19.13	-0.57%	68,157
Aug 25, 2026	19.33	19.44	19.12	19.24	19.24	-1.19%	106,732
Aug 24, 2026	19.59	19.60	19.23	19.47	19.47	-1.69%	46,714
Aug 21, 2026	19.38	19.82	19.29	19.81	19.81	1.57%	33,429
Aug 20, 2026	19.38	19.50	19.17	19.50	19.50	0.61%	28,363
Aug 19, 2026	19.33	19.47	19.25	19.38	19.38	0.45%	51,106
Aug 18, 2026	19.03	19.54	19.02	19.30	19.30	-0.50%	42,973
Aug 17, 2026	19.72	19.68	19.01	19.39	19.39	-0.76%	53,760
Aug 14, 2026	19.68	19.71	19.47	19.54	19.54	-0.22%	40,235
Aug 13, 2026	19.64	19.77	19.38	19.58	19.58	-0.44%	201,933
Aug 12, 2026	19.66	19.76	19.45	19.67	19.67	0.40%	295,452
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