LON:0AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.06	11.33	11.07	11.28	11.28	0.62%	25,724
Sep 2, 2026	11.04	11.28	11.03	11.21	11.21	-1.37%	75,393
Sep 1, 2026	11.47	11.53	11.13	11.37	11.37	-1.00%	21,018
Aug 31, 2026	11.64	11.70	11.46	11.48	11.48	-3.04%	19,443
Aug 28, 2026	11.80	11.91	11.67	11.84	11.84	-0.95%	10,354
Aug 27, 2026	12.01	12.14	11.75	11.95	11.95	-2.06%	15,073
Aug 26, 2026	12.16	12.25	11.95	12.21	12.21	0.61%	38,265
Aug 25, 2026	11.88	12.17	11.88	12.13	12.13	1.53%	23,800
Aug 24, 2026	12.58	12.59	11.73	11.95	11.95	-5.49%	81,534
Aug 21, 2026	12.71	12.80	12.16	12.64	12.64	-0.32%	109,895
Aug 20, 2026	12.80	13.15	12.34	12.68	12.68	-0.65%	87,385
Aug 19, 2026	13.44	13.29	12.51	12.77	12.77	-6.09%	204,453
Aug 18, 2026	14.48	14.19	13.56	13.59	13.59	-3.31%	65,424
Aug 17, 2026	13.55	14.39	13.41	14.06	14.06	5.35%	88,428
Aug 14, 2026	12.80	13.46	12.87	13.35	13.35	5.75%	92,040
Aug 13, 2026	12.83	12.89	12.59	12.62	12.62	-1.79%	50,952
Aug 12, 2026	12.68	12.87	12.60	12.85	12.85	1.58%	13,901
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