LON:0AAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.83	53.75	51.90	52.03	52.03	-3.03%	5,022
Mar 26, 2026	52.44	54.00	52.30	53.65	53.65	0.47%	2,220
Mar 25, 2026	48.40	53.80	48.48	53.40	53.40	12.68%	129,181
Mar 24, 2026	49.53	47.64	47.14	47.39	47.39	3.97%	26,106
Mar 23, 2026	45.62	47.06	44.00	45.58	45.58	-5.94%	65,823
Mar 20, 2026	50.30	48.70	48.46	48.46	48.46	0.13%	465
Mar 19, 2026	48.78	48.78	48.26	48.40	48.40	-2.51%	13,791
Mar 18, 2026	50.02	50.80	49.48	49.64	49.64	-0.68%	4,228
Mar 17, 2026	49.59	49.98	49.14	49.98	49.98	1.40%	25,364
Mar 16, 2026	48.29	50.55	47.72	49.29	49.29	-1.61%	3,974
Mar 13, 2026	50.29	50.35	49.92	50.10	50.10	-1.79%	916
Mar 12, 2026	51.06	51.60	50.25	51.01	51.01	-1.47%	10,633
Mar 11, 2026	51.81	52.00	51.30	51.77	51.77	-3.86%	1,870
Mar 10, 2026	53.40	53.85	52.45	53.85	53.85	3.11%	10,325
Mar 9, 2026	52.00	52.75	51.75	52.23	52.23	-2.34%	77,374
Mar 6, 2026	52.68	54.70	52.90	53.48	53.48	0.90%	6,101
Mar 5, 2026	52.21	54.10	52.55	53.00	53.00	0.16%	18,286
Mar 4, 2026	52.29	53.35	52.20	52.92	52.92	1.35%	53,105
Mar 3, 2026	53.05	52.90	50.80	52.21	52.21	-3.11%	95,995
Mar 2, 2026	53.88	54.11	53.25	53.89	53.89	-1.85%	60,173
Feb 27, 2026	53.93	54.90	54.25	54.90	54.90	2.81%	28,065
Feb 26, 2026	52.55	53.45	52.70	53.40	53.40	0.85%	4,207
Feb 25, 2026	54.10	53.85	52.55	52.95	52.95	-2.95%	2,541
Feb 24, 2026	53.83	55.55	53.70	54.56	54.56	1.29%	1,035,649
Feb 23, 2026	52.49	54.50	52.55	53.86	53.86	2.70%	11,025
Feb 20, 2026	52.63	53.25	51.85	52.45	52.45	3.45%	7,819
Feb 19, 2026	50.35	52.80	50.18	50.70	50.70	4.71%	224,243
Feb 18, 2026	48.17	50.95	47.77	48.42	48.42	0.13%	27,702
Feb 17, 2026	47.32	48.80	47.34	48.36	48.36	0.62%	12,412
Feb 16, 2026	45.81	48.14	46.50	48.06	48.06	11.83%	47,959
Feb 13, 2026	42.65	45.50	39.44	42.98	42.98	9.19%	88,579
Feb 12, 2026	39.95	39.64	38.14	39.36	39.36	-1.70%	31,475
Feb 11, 2026	42.86	41.82	39.72	40.04	40.04	-7.36%	6,973
Feb 10, 2026	45.20	44.94	43.22	43.22	43.22	-5.14%	3,013
Feb 9, 2026	47.38	47.35	45.56	45.56	45.56	-3.06%	1,521
Feb 6, 2026	47.01	47.00	47.00	47.00	47.00	0.21%	187,228
Feb 5, 2026	46.40	47.66	46.90	46.90	46.90	-2.29%	1,003
Feb 4, 2026	48.49	48.06	46.86	48.00	48.00	-1.44%	76
Feb 3, 2026	47.55	48.76	47.92	48.70	48.70	3.00%	2,630
Feb 2, 2026	47.07	47.28	46.16	47.28	47.28	2.69%	539
Jan 30, 2026	46.08	46.36	46.04	46.04	46.04	-0.69%	379
Jan 29, 2026	47.43	46.60	46.25	46.36	46.36	-1.11%	1,533
Jan 28, 2026	46.18	47.30	46.88	46.88	46.88	1.12%	1,323
Jan 27, 2026	46.21	46.36	45.72	46.36	46.36	-0.09%	306
Jan 26, 2026	46.69	46.86	46.28	46.40	46.40	-3.21%	13,271
Jan 23, 2026	48.54	48.10	47.42	47.94	47.94	0.13%	98,248
Jan 22, 2026	48.15	48.10	47.32	47.88	47.88	-0.25%	82,880
Jan 21, 2026	48.10	48.42	46.82	48.00	48.00	1.61%	310,389
Jan 20, 2026	48.02	47.44	47.12	47.24	47.24	-1.30%	657
Jan 19, 2026	48.97	48.06	46.43	47.86	47.86	-3.82%	18,015