LON:0AAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.70	13.70	13.70	13.70	13.70	0.88%	7,266
Nov 6, 2026	13.56	13.58	13.56	13.58	13.58	4.78%	3,698
Nov 5, 2026	12.96	12.96	12.96	12.96	12.96	4.93%	2,539
Oct 23, 2026	12.32	12.35	12.32	12.35	12.35	1.11%	6,725
Oct 22, 2026	12.20	12.22	12.18	12.22	12.22	-1.13%	8,547
Oct 21, 2026	12.30	12.36	12.26	12.36	12.36	0.28%	8,033
Oct 20, 2026	12.32	12.32	12.30	12.32	12.32	0.13%	35,143
Oct 19, 2026	12.34	12.34	12.22	12.31	12.31	-0.98%	7,210
Oct 16, 2026	12.49	12.50	12.40	12.43	12.43	-1.21%	18,836
Oct 15, 2026	12.54	12.60	12.51	12.58	12.58	1.45%	17,756
Oct 14, 2026	12.40	12.40	12.40	12.40	12.40	2.31%	1,335
Oct 9, 2026	12.12	12.12	12.12	12.12	12.12	-3.19%	6,482
Oct 2, 2026	12.56	12.58	12.52	12.52	12.52	-4.86%	6,009
Sep 29, 2026	13.16	13.16	13.16	13.16	13.16	0.46%	800
Sep 25, 2026	13.10	13.10	13.10	13.10	13.10	-0.91%	1,670
Sep 24, 2026	13.34	13.34	13.22	13.22	13.22	1.23%	17,010
Sep 22, 2026	13.06	13.06	13.06	13.06	13.06	2.51%	27
Sep 18, 2026	12.72	12.74	12.72	12.74	12.74	0.16%	22
Sep 17, 2026	12.66	12.72	12.66	12.72	12.72	1.27%	18,720
Sep 14, 2026	12.52	12.60	12.52	12.56	12.56	2.11%	3,277
Sep 11, 2026	12.34	12.36	12.28	12.30	12.30	-0.32%	4,067
Sep 10, 2026	12.16	12.36	12.16	12.34	12.34	-1.28%	1,110
Sep 9, 2026	12.60	12.60	12.50	12.50	12.50	-1.26%	857
Sep 8, 2026	12.88	12.88	12.63	12.66	12.66	0.48%	7,569
Sep 7, 2026	12.66	12.66	12.60	12.60	12.60	-	22
Sep 4, 2026	12.60	12.60	12.60	12.60	12.60	0.32%	8
Sep 3, 2026	12.84	12.86	12.30	12.56	12.56	-8.99%	9,990
Sep 2, 2026	13.76	13.80	13.68	13.80	13.80	0.29%	515
Sep 1, 2026	13.76	13.76	13.76	13.76	13.76	-1.57%	23
Aug 31, 2026	14.08	14.08	13.98	13.98	13.98	-1.27%	3,780
Aug 28, 2026	14.14	14.28	14.14	14.16	14.16	1.00%	11,697
Aug 25, 2026	14.08	14.08	13.94	14.02	14.02	-	1,050
Aug 24, 2026	14.04	14.08	14.02	14.02	14.02	5.73%	9,640
Aug 19, 2026	13.26	13.26	13.26	13.26	13.26	-4.19%	13
Aug 18, 2026	13.82	13.84	13.80	13.84	13.84	-1.00%	75
Aug 17, 2026	13.98	13.98	13.98	13.98	13.98	-1.83%	1,518
Aug 13, 2026	14.18	14.24	14.18	14.24	14.24	3.04%	40
Aug 10, 2026	14.00	14.00	13.80	13.82	13.82	-3.76%	15
Aug 5, 2026	13.80	14.38	13.80	14.36	14.36	6.37%	3,364
Aug 3, 2026	13.00	13.50	13.00	13.50	13.50	0.30%	789
Jul 30, 2026	13.46	13.46	13.46	13.46	13.46	2.75%	84
Jul 29, 2026	13.14	13.18	12.92	13.10	13.10	-0.76%	12
Jul 28, 2026	13.24	13.24	13.04	13.20	13.20	2.17%	377
Jul 21, 2026	12.92	12.92	12.92	12.92	12.92	-1.82%	1,497
Jul 16, 2026	13.26	13.28	13.16	13.16	13.16	2.97%	1,091
Jul 15, 2026	12.64	12.80	12.64	12.78	12.78	1.43%	224
Jul 13, 2026	12.60	12.60	12.60	12.60	12.60	-3.08%	2
Jul 9, 2026	13.08	13.08	13.00	13.00	13.00	-0.61%	27,962
Jul 8, 2026	13.00	13.08	13.00	13.08	13.08	-0.76%	2,424
Jul 7, 2026	12.98	13.42	12.98	13.18	13.18	1.23%	1,147