LON:0AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.60	12.90	12.53	12.65	12.65	0.08%	15,647
Aug 10, 2026	12.75	12.79	12.56	12.64	12.64	-2.02%	8,579
Aug 7, 2026	12.89	12.95	12.66	12.90	12.90	1.90%	5,598
Aug 6, 2026	12.64	12.95	12.61	12.66	12.66	0.24%	9,642
Aug 5, 2026	12.91	12.90	12.54	12.63	12.63	-1.06%	14,079
Aug 4, 2026	12.75	12.87	12.65	12.77	12.77	3.03%	12,449
Aug 3, 2026	12.51	12.66	12.25	12.39	12.39	-2.33%	38,834
Jul 31, 2026	12.53	12.86	12.37	12.69	12.69	2.73%	9,735
Jul 30, 2026	12.48	12.75	12.28	12.35	12.35	-1.76%	62,600
Jul 29, 2026	12.52	12.70	12.28	12.57	12.57	1.21%	28,448
Jul 28, 2026	12.95	12.65	12.32	12.42	12.42	-2.51%	36,212
Jul 27, 2026	13.04	13.25	12.63	12.74	12.74	-2.29%	7,918
Jul 24, 2026	13.15	13.22	12.86	13.04	13.04	-3.27%	29,780
Jul 23, 2026	13.40	13.54	13.15	13.48	13.48	-0.96%	10,916
Jul 22, 2026	13.71	13.70	13.44	13.61	13.61	0.48%	5,934
Jul 21, 2026	13.31	13.64	13.28	13.55	13.54	0.04%	4,616
Jul 20, 2026	13.36	13.70	13.08	13.54	13.54	2.81%	5,966
Jul 17, 2026	13.44	13.46	13.09	13.17	13.17	-4.53%	21,256
Jul 16, 2026	14.26	14.04	13.35	13.80	13.80	0.26%	9,492
Jul 15, 2026	13.68	13.84	13.55	13.76	13.76	2.32%	9,239
Jul 14, 2026	13.51	13.85	13.23	13.45	13.45	-0.42%	13,633
Jul 13, 2026	13.28	13.56	13.15	13.51	13.51	0.95%	12,518
Jul 10, 2026	13.98	13.69	13.27	13.38	13.38	-1.40%	30,830
Jul 9, 2026	13.41	13.96	13.41	13.57	13.57	0.87%	6,921
Jul 8, 2026	13.86	13.82	13.36	13.45	13.45	-2.43%	37,263
Jul 7, 2026	14.66	14.55	13.75	13.79	13.79	-3.63%	24,740
Jul 6, 2026	14.60	14.67	14.17	14.30	14.30	-2.70%	25,435
Jul 3, 2026	14.68	14.75	14.41	14.70	14.70	-1.56%	14,817
Jul 2, 2026	15.40	15.20	14.63	14.93	14.93	-3.59%	13,682
Jul 1, 2026	15.91	15.78	15.10	15.49	15.49	0.02%	24,661
Jun 30, 2026	14.51	15.94	15.02	15.49	15.49	8.01%	28,283
Jun 29, 2026	14.66	14.90	14.16	14.34	14.34	-5.26%	45,999
Jun 26, 2026	15.52	15.55	14.85	15.14	15.13	-3.31%	14,852
Jun 25, 2026	16.00	16.15	15.44	15.65	15.65	-0.88%	11,829
Jun 24, 2026	16.13	16.21	15.51	15.79	15.79	-1.33%	8,773
Jun 23, 2026	16.55	16.30	15.77	16.01	16.01	-1.17%	13,537
Jun 22, 2026	16.00	16.57	16.00	16.20	16.20	4.18%	25,828
Jun 19, 2026	15.80	15.90	15.50	15.55	15.54	-2.57%	6,445
Jun 18, 2026	16.19	16.20	15.54	15.96	15.96	2.48%	17,190
Jun 17, 2026	15.57	16.10	15.30	15.57	15.57	1.89%	13,974
Jun 16, 2026	15.15	15.68	15.06	15.28	15.28	2.02%	36,113
Jun 15, 2026	14.95	15.15	14.77	14.98	14.98	3.87%	23,226
Jun 12, 2026	15.07	14.95	14.11	14.42	14.42	-0.87%	20,762
Jun 11, 2026	14.49	14.79	14.21	14.55	14.55	-3.54%	20,833
Jun 10, 2026	15.25	15.24	14.49	15.08	15.08	-3.80%	28,706
Jun 9, 2026	15.87	15.84	15.10	15.68	15.68	-0.97%	38,257
Jun 8, 2026	15.52	16.10	15.27	15.83	15.83	0.42%	50,243
Jun 5, 2026	15.99	15.99	15.66	15.76	15.76	-1.24%	30,894
Jun 4, 2026	16.25	16.26	15.75	15.96	15.96	-2.53%	26,142
Jun 3, 2026	16.48	16.53	16.27	16.38	16.38	-1.06%	3,375