LON:0AAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.28	16.90	15.67	16.85	16.85	9.58%	35,036
Jun 2, 2026	14.75	16.50	14.75	15.38	15.38	2.91%	81,449
Jun 1, 2026	13.79	15.80	13.79	14.94	14.94	8.16%	52,396
May 29, 2026	12.84	14.22	12.73	13.82	13.82	7.75%	34,155
May 28, 2026	11.77	12.90	11.77	12.82	12.82	8.66%	11,474
May 27, 2026	11.80	11.90	11.74	11.80	11.80	0.08%	6,822
May 26, 2026	11.62	11.96	11.50	11.79	11.79	0.31%	9,717
May 25, 2026	11.81	11.90	11.60	11.75	11.75	0.11%	5,217
May 22, 2026	11.82	11.94	11.60	11.74	11.74	-0.09%	5,521
May 21, 2026	11.52	11.98	11.52	11.75	11.75	0.77%	5,326
May 20, 2026	11.50	11.76	11.42	11.66	11.66	-2.19%	1,670
May 19, 2026	11.73	12.12	11.60	11.92	11.92	0.49%	4,786
May 18, 2026	12.00	12.02	11.53	11.86	11.86	-1.96%	2,938
May 15, 2026	12.07	12.26	11.75	12.10	12.10	0.83%	6,173
May 14, 2026	12.20	12.20	11.93	12.00	12.00	-1.51%	2,098
May 13, 2026	12.15	12.39	11.92	12.18	12.18	1.27%	10,675
May 12, 2026	12.55	12.55	11.95	12.03	12.03	1.14%	26,454
May 11, 2026	11.88	12.68	11.78	11.89	11.89	0.30%	14,052
May 8, 2026	11.96	11.97	11.78	11.86	11.86	-0.84%	1,603
May 7, 2026	11.87	12.31	11.76	11.96	11.96	-0.30%	41,671
May 6, 2026	11.45	12.34	11.45	12.00	12.00	5.41%	22,127
May 5, 2026	11.00	11.39	10.86	11.38	11.38	4.02%	14,512
May 4, 2026	10.50	10.99	10.48	10.94	10.94	4.76%	6,832
Apr 30, 2026	10.50	10.60	10.30	10.44	10.44	-0.32%	4,834
Apr 29, 2026	10.42	10.77	10.40	10.48	10.48	1.71%	5,276
Apr 28, 2026	10.33	10.37	10.15	10.30	10.30	-1.53%	5,689
Apr 27, 2026	10.60	10.60	10.36	10.46	10.46	-1.32%	1,659
Apr 24, 2026	10.70	10.72	10.39	10.60	10.60	-0.66%	11,395
Apr 23, 2026	11.24	11.24	10.43	10.67	10.67	-3.81%	9,740
Apr 22, 2026	10.98	11.28	10.85	11.09	11.09	1.86%	19,162
Apr 21, 2026	11.20	11.25	10.82	10.89	10.89	-0.30%	8,691
Apr 20, 2026	10.30	11.25	10.30	10.92	10.92	8.02%	44,280
Apr 17, 2026	9.71	10.24	9.71	10.11	10.11	4.03%	9,362
Apr 16, 2026	9.89	9.95	9.64	9.72	9.72	-1.51%	4,526
Apr 15, 2026	9.60	9.94	9.59	9.87	9.87	3.14%	19,387
Apr 14, 2026	9.27	9.69	9.27	9.57	9.57	3.10%	10,669
Apr 13, 2026	9.05	9.28	8.89	9.28	9.28	2.20%	343
Apr 10, 2026	8.86	9.30	8.79	9.08	9.08	6.64%	9,534
Apr 9, 2026	9.37	9.42	8.48	8.52	8.52	-7.45%	6,117
Apr 8, 2026	9.50	9.50	8.95	9.20	9.20	-0.83%	8,317
Apr 7, 2026	9.65	9.70	9.12	9.28	9.28	-2.03%	6,259
Apr 2, 2026	9.44	9.57	9.27	9.47	9.47	-0.61%	18,385
Apr 1, 2026	9.34	9.60	9.34	9.53	9.53	2.69%	7,701
Mar 31, 2026	9.40	9.50	9.12	9.28	9.28	0.82%	8,217
Mar 30, 2026	8.95	9.40	8.85	9.20	9.20	3.08%	11,991
Mar 27, 2026	9.11	9.11	8.89	8.93	8.93	-1.30%	2,109
Mar 26, 2026	8.92	9.07	8.77	9.05	9.05	0.58%	363
Mar 25, 2026	8.98	9.03	8.83	8.99	8.99	4.87%	3,817
Mar 24, 2026	8.71	8.73	8.50	8.58	8.58	-0.39%	2,798
Mar 23, 2026	8.50	8.90	8.26	8.61	8.61	-1.22%	7,394