LON:0AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	12.09	12.46	12.09	12.23	12.23	1.83%	134,507
Nov 9, 2026	11.92	12.03	11.81	12.01	12.01	0.59%	47,884
Nov 6, 2026	11.74	12.03	11.69	11.94	11.94	1.27%	7,067,828
Nov 5, 2026	11.99	12.22	11.72	11.79	11.79	0.51%	1,406,476
Nov 4, 2026	11.72	11.77	11.44	11.73	11.73	1.12%	575,160
Nov 3, 2026	11.69	11.99	11.60	11.60	11.60	-2.44%	18,300
Nov 2, 2026	11.37	11.89	11.23	11.89	11.89	3.75%	165,512
Oct 30, 2026	11.48	11.51	11.38	11.46	11.46	-2.05%	38,476
Oct 29, 2026	11.49	11.72	11.49	11.70	11.70	-0.30%	51,209
Oct 28, 2026	11.37	11.76	11.33	11.74	11.74	3.62%	105,763
Oct 27, 2026	10.77	11.35	10.60	11.33	11.33	4.28%	143,528
Oct 26, 2026	10.94	11.16	10.68	10.86	10.86	1.54%	482,465
Oct 23, 2026	11.95	11.94	9.63	10.70	10.70	-24.63%	1,184,260
Oct 22, 2026	14.16	14.27	14.02	14.19	14.19	-0.21%	17,103
Oct 21, 2026	14.29	14.26	14.13	14.22	14.22	-0.59%	10,614
Oct 20, 2026	13.74	14.31	13.74	14.31	14.31	3.92%	212,819
Oct 19, 2026	13.92	14.01	13.72	13.77	13.77	-2.88%	29,876
Oct 16, 2026	14.02	14.26	13.95	14.17	14.17	2.04%	150,817
Oct 15, 2026	14.21	14.32	13.85	13.89	13.89	-2.23%	99,890
Oct 14, 2026	14.39	14.54	14.20	14.21	14.21	-1.29%	334,331
Oct 13, 2026	14.83	14.54	14.33	14.39	14.39	-2.34%	83,039
Oct 12, 2026	14.69	14.85	14.74	14.74	14.74	1.55%	1,395
Oct 9, 2026	14.38	14.59	14.26	14.51	14.51	1.29%	179,657
Oct 8, 2026	14.84	14.54	14.33	14.33	14.33	-2.88%	4,001
Oct 7, 2026	14.13	14.90	14.19	14.75	14.75	3.80%	1,172,346
Oct 6, 2026	14.20	14.45	14.10	14.21	14.21	0.67%	133,312
Oct 5, 2026	14.24	14.27	13.94	14.12	14.12	-0.53%	131,820
Oct 2, 2026	14.45	14.94	14.19	14.19	14.19	-9.70%	12,420
Oct 1, 2026	15.42	15.77	15.46	15.72	15.72	1.19%	732,625
Sep 30, 2026	15.45	15.68	15.41	15.53	15.53	0.88%	633,546
Sep 29, 2026	16.02	15.95	15.31	15.40	15.40	-3.95%	880,796
Sep 28, 2026	15.91	16.05	15.93	16.03	16.03	0.44%	437,243
Sep 25, 2026	16.22	16.24	15.84	15.96	15.96	-0.49%	1,568,831
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