LON:0AAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.00	13.47	12.75	13.29	13.28	0.64%	7,112
Jul 16, 2026	14.62	14.64	13.15	13.20	13.20	-10.75%	3,146
Jul 15, 2026	15.10	15.10	14.66	14.79	14.79	1.90%	5,297
Jul 14, 2026	14.85	15.00	14.51	14.52	14.51	0.21%	1,997
Jul 13, 2026	14.11	14.93	14.11	14.49	14.49	-3.69%	8,439
Jul 10, 2026	15.19	15.25	14.47	15.04	15.04	-0.68%	6,395
Jul 9, 2026	15.25	15.52	14.82	15.14	15.14	-0.04%	2,582
Jul 8, 2026	16.63	16.63	14.82	15.15	15.15	-11.15%	11,856
Jul 7, 2026	16.43	17.60	16.40	17.05	17.05	6.68%	16,236
Jul 6, 2026	15.45	16.62	15.43	15.98	15.98	3.18%	11,209
Jul 3, 2026	14.80	15.60	14.43	15.49	15.49	8.51%	5,078
Jul 2, 2026	14.56	14.80	14.28	14.28	14.28	-3.70%	4,777
Jul 1, 2026	14.50	14.90	14.15	14.83	14.82	1.96%	5,144
Jun 30, 2026	14.48	14.68	14.07	14.54	14.54	5.69%	12,360
Jun 29, 2026	13.74	14.28	13.40	13.76	13.76	-0.24%	10,476
Jun 26, 2026	13.73	14.10	12.85	13.79	13.79	-4.03%	6,632
Jun 25, 2026	15.79	16.07	13.26	14.37	14.37	-9.18%	24,847
Jun 24, 2026	15.89	16.10	15.60	15.82	15.82	4.31%	4,805
Jun 23, 2026	15.50	15.99	14.96	15.17	15.17	-5.90%	9,989
Jun 22, 2026	16.65	16.65	15.83	16.12	16.12	-1.99%	8,333
Jun 19, 2026	17.33	17.39	16.30	16.45	16.44	-5.32%	6,362
Jun 18, 2026	17.00	17.59	16.80	17.37	17.37	3.70%	53,053
Jun 17, 2026	17.60	17.78	16.06	16.75	16.75	-4.41%	11,974
Jun 16, 2026	16.80	17.65	16.80	17.52	17.52	3.61%	11,995
Jun 15, 2026	15.47	17.08	15.47	16.91	16.91	9.05%	13,388
Jun 12, 2026	15.55	15.80	15.27	15.51	15.51	3.81%	12,774
Jun 11, 2026	14.90	15.12	14.83	14.94	14.94	0.38%	7,248
Jun 10, 2026	14.70	15.23	14.13	14.88	14.88	-1.77%	15,545
Jun 9, 2026	16.14	16.14	14.70	15.15	15.15	-5.97%	18,610
Jun 8, 2026	15.90	16.41	14.36	16.11	16.11	-3.81%	20,271
Jun 5, 2026	16.98	17.26	16.43	16.75	16.75	-2.50%	10,416
Jun 4, 2026	16.50	17.29	16.18	17.18	17.18	1.96%	13,936
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