LON:0AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.48	16.53	16.27	16.38	16.38	-1.06%	3,371
Jun 2, 2026	16.46	16.69	16.29	16.55	16.55	0.82%	5,370
Jun 1, 2026	16.55	17.30	16.00	16.42	16.42	-0.33%	13,064
May 29, 2026	17.09	17.21	16.30	16.47	16.47	-2.62%	9,405
May 28, 2026	17.19	17.78	16.71	16.91	16.91	-4.97%	59,578
May 27, 2026	19.60	19.48	17.32	17.80	17.80	-8.95%	43,504
May 26, 2026	19.00	19.90	18.70	19.55	19.55	5.37%	87,812
May 25, 2026	17.41	18.93	17.32	18.55	18.55	4.10%	29,333
May 22, 2026	16.00	18.02	16.06	17.82	17.82	15.29%	59,859
May 21, 2026	13.66	15.98	13.93	15.46	15.46	21.23%	87,402
May 20, 2026	12.91	13.00	12.54	12.75	12.75	-2.75%	3,283
May 19, 2026	13.51	13.60	12.81	13.11	13.11	-3.46%	6,301
May 18, 2026	13.82	13.84	13.38	13.58	13.58	0.82%	11,830
May 15, 2026	13.80	13.85	13.40	13.47	13.47	0.75%	4,387
May 14, 2026	13.74	13.87	12.66	13.37	13.37	-4.69%	15,178
May 13, 2026	12.74	15.40	12.73	14.03	14.03	14.60%	64,334
May 12, 2026	12.40	12.52	11.93	12.24	12.24	0.75%	13,035
May 11, 2026	12.36	12.66	12.07	12.15	12.15	-2.22%	4,379
May 8, 2026	12.31	12.57	12.25	12.42	12.42	-1.14%	4,653
May 7, 2026	12.40	12.75	12.37	12.57	12.57	-1.20%	10,266
May 6, 2026	12.38	12.81	12.24	12.72	12.72	3.92%	8,615
May 5, 2026	12.13	12.48	12.10	12.24	12.24	-2.59%	7,968
May 4, 2026	11.91	12.69	11.91	12.57	12.57	6.80%	28,993
Apr 30, 2026	11.25	12.03	11.32	11.77	11.77	4.24%	9,639
Apr 29, 2026	11.15	11.44	11.20	11.29	11.29	1.00%	1,779
Apr 28, 2026	11.61	11.62	11.13	11.18	11.18	-5.31%	15,447
Apr 27, 2026	11.93	12.24	11.52	11.80	11.80	-2.38%	4,616
Apr 24, 2026	11.53	12.24	11.51	12.09	12.09	1.94%	13,449
Apr 23, 2026	11.93	12.04	11.66	11.86	11.86	1.37%	21,679
Apr 22, 2026	11.35	12.28	11.26	11.70	11.70	4.00%	23,624
Apr 21, 2026	11.00	11.40	10.91	11.25	11.25	3.41%	12,956
Apr 20, 2026	10.40	11.06	10.35	10.88	10.88	5.00%	12,349
Apr 17, 2026	10.21	10.67	10.19	10.36	10.36	2.15%	8,957
Apr 16, 2026	9.88	10.43	9.89	10.14	10.14	3.60%	17,769
Apr 15, 2026	9.76	9.86	9.68	9.79	9.79	1.76%	3,957
Apr 14, 2026	9.45	9.80	9.49	9.62	9.62	1.64%	4,509
Apr 13, 2026	9.54	9.55	9.30	9.47	9.47	-2.20%	1,268
Apr 10, 2026	9.69	9.74	9.54	9.68	9.68	0.91%	3,465
Apr 9, 2026	9.65	9.68	9.51	9.59	9.59	-0.47%	2,062
Apr 8, 2026	9.50	9.65	9.44	9.64	9.64	2.08%	5,431
Apr 7, 2026	9.40	9.59	9.18	9.44	9.44	1.16%	4,136
Apr 2, 2026	9.30	9.44	9.21	9.33	9.33	-0.29%	1,977
Apr 1, 2026	9.25	9.39	9.27	9.36	9.36	3.24%	1,191
Mar 31, 2026	8.98	9.13	8.86	9.06	9.06	2.58%	1,885
Mar 30, 2026	8.77	8.95	8.68	8.84	8.84	-0.27%	3,581
Mar 27, 2026	8.96	9.00	8.75	8.86	8.86	-2.94%	3,922
Mar 26, 2026	9.10	9.23	8.98	9.13	9.13	0.35%	3,602
Mar 25, 2026	8.61	9.29	8.80	9.10	9.10	4.92%	5,742
Mar 24, 2026	8.95	8.85	8.54	8.67	8.67	0.13%	3,470
Mar 23, 2026	8.19	8.73	8.08	8.66	8.66	3.30%	10,858