LON:0AAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.22	14.30	13.87	13.95	13.95	-1.34%	3,963
Sep 2, 2026	13.90	14.40	13.78	14.14	14.14	0.07%	2,427
Sep 1, 2026	14.90	14.90	13.89	14.13	14.13	-7.04%	6,342
Aug 31, 2026	15.35	15.38	14.96	15.20	15.20	-0.70%	6,767
Aug 28, 2026	15.01	15.48	15.01	15.31	15.31	-0.52%	5,891
Aug 27, 2026	14.05	15.39	13.80	15.39	15.39	8.15%	9,886
Aug 26, 2026	15.55	15.62	14.00	14.23	14.23	-11.82%	25,108
Aug 25, 2026	15.80	16.30	15.80	16.14	16.13	1.74%	944
Aug 24, 2026	15.99	16.15	15.60	15.86	15.86	-2.51%	4,698
Aug 21, 2026	16.20	16.50	16.11	16.27	16.27	-0.81%	6,085
Aug 20, 2026	16.67	16.67	16.31	16.40	16.40	-1.50%	2,243
Aug 19, 2026	17.05	17.05	16.35	16.65	16.65	-2.12%	6,058
Aug 18, 2026	17.29	17.29	16.80	17.01	17.01	-2.24%	2,322
Aug 17, 2026	17.00	17.43	16.81	17.40	17.40	2.64%	2,281
Aug 14, 2026	17.15	17.55	16.75	16.95	16.95	2.78%	4,432
Aug 13, 2026	16.23	17.34	16.23	16.49	16.49	1.45%	5,182
Aug 12, 2026	16.51	16.58	15.81	16.26	16.26	-2.48%	1,675
Aug 11, 2026	16.18	16.94	16.00	16.67	16.67	0.70%	3,340
Aug 10, 2026	15.98	16.80	15.87	16.55	16.55	4.18%	4,958
Aug 7, 2026	15.57	16.09	15.54	15.89	15.89	0.50%	3,594
Aug 6, 2026	15.59	15.86	15.45	15.81	15.81	-1.11%	1,107
Aug 5, 2026	16.00	16.32	15.01	15.99	15.99	0.49%	4,647
Aug 4, 2026	15.44	16.05	15.36	15.91	15.91	4.81%	19,157
Aug 3, 2026	14.96	15.18	14.73	15.18	15.18	2.46%	2,353
Jul 31, 2026	15.20	15.30	14.75	14.82	14.82	-0.86%	3,543
Jul 30, 2026	14.72	15.14	14.56	14.95	14.95	-1.27%	4,941
Jul 29, 2026	14.92	15.40	14.51	15.14	15.14	0.41%	3,234
Jul 28, 2026	15.30	15.63	14.50	15.08	15.08	-5.66%	12,428
Jul 27, 2026	15.10	16.38	15.07	15.98	15.98	6.47%	7,482
Jul 24, 2026	14.60	15.13	14.50	15.01	15.01	3.29%	1,455
Jul 23, 2026	14.60	15.04	14.53	14.53	14.53	-3.64%	3,879
Jul 22, 2026	15.10	15.60	14.85	15.08	15.08	-1.11%	1,516
Jul 21, 2026	14.40	15.38	14.35	15.25	15.25	10.41%	6,611
Jul 20, 2026	13.50	14.45	13.50	13.81	13.81	3.97%	2,142
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