LON:0AAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	13.12	13.14	12.92	13.02	13.02	-0.46%	2,237
Jul 1, 2026	12.88	13.11	12.88	13.08	13.08	0.93%	6,165
Jun 30, 2026	12.80	12.96	12.74	12.96	12.96	1.73%	42
Jun 29, 2026	12.62	12.86	12.62	12.74	12.74	2.91%	809
Jun 26, 2026	12.48	12.48	12.38	12.38	12.38	-1.28%	563
Jun 25, 2026	12.59	12.59	12.52	12.54	12.54	1.95%	8,373
Jun 23, 2026	12.30	12.30	12.30	12.30	12.30	-3.91%	346
Jun 22, 2026	12.78	12.80	12.78	12.80	12.80	1.83%	1,931
Jun 17, 2026	12.57	12.57	12.57	12.57	12.57	2.70%	74
Jun 11, 2026	12.24	12.24	12.24	12.24	12.24	-1.29%	1,392
Jun 9, 2026	12.40	12.42	12.40	12.40	12.40	0.98%	1,261
Jun 8, 2026	12.14	12.28	12.14	12.28	12.28	1.99%	5,001
Jun 4, 2026	11.87	12.04	11.87	12.04	12.04	1.86%	14,298
Jun 1, 2026	12.12	12.12	11.82	11.82	11.82	-3.27%	1,071
May 29, 2026	12.42	12.42	12.20	12.22	12.22	-1.13%	126
May 27, 2026	12.51	12.55	12.35	12.36	12.36	2.32%	14,680
May 26, 2026	12.09	12.12	12.08	12.08	12.08	-0.49%	227
May 25, 2026	12.14	12.14	12.14	12.14	12.14	2.36%	210
May 22, 2026	11.86	11.86	11.86	11.86	11.86	1.89%	406
May 21, 2026	11.78	11.78	11.64	11.64	11.64	-0.94%	7,215
May 20, 2026	11.75	11.75	11.75	11.75	11.75	0.60%	275
May 18, 2026	11.68	11.68	11.68	11.68	11.68	-0.85%	262
May 15, 2026	11.84	11.84	11.78	11.78	11.78	-1.51%	210
May 12, 2026	11.96	11.96	11.96	11.96	11.96	-1.32%	5,274
May 11, 2026	12.12	12.12	12.12	12.12	12.12	0.33%	350