LON:0AAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	11.68	12.56	11.68	12.08	12.08	1.68%	22,505
May 7, 2026	12.30	12.32	11.88	11.88	11.88	-1.62%	9,386
May 6, 2026	12.04	12.10	12.04	12.08	12.08	0.54%	39,472
May 5, 2026	11.99	12.01	11.90	12.01	12.01	-2.82%	3,680
May 4, 2026	12.04	12.42	12.04	12.36	12.36	-0.26%	24,169
Apr 29, 2026	12.59	12.59	12.58	12.59	12.39	3.03%	17,138
Apr 24, 2026	12.22	12.22	12.22	12.22	12.03	-2.55%	145
Apr 23, 2026	12.54	12.54	12.54	12.54	12.34	2.79%	1
Apr 22, 2026	12.28	12.28	12.20	12.20	12.01	-0.33%	400
Apr 21, 2026	12.24	12.24	12.24	12.24	12.05	-0.33%	33
Apr 20, 2026	12.26	12.28	12.26	12.28	12.09	-0.25%	604
Apr 17, 2026	12.14	12.31	12.14	12.31	12.12	1.73%	894
Apr 16, 2026	12.18	12.22	12.08	12.10	11.91	0.18%	161
Apr 15, 2026	12.08	12.08	12.08	12.08	11.89	-0.17%	157
Apr 14, 2026	12.18	12.18	12.10	12.10	11.91	0.83%	5,313
Apr 13, 2026	12.00	12.00	12.00	12.00	11.81	-1.48%	15,000
Apr 10, 2026	12.18	12.18	12.18	12.18	11.99	2.35%	4
Apr 9, 2026	12.06	12.06	11.88	11.90	11.71	-2.63%	2,130
Apr 8, 2026	12.32	12.34	12.14	12.22	12.03	1.50%	20,652
Apr 7, 2026	12.48	12.48	11.96	12.04	11.85	-1.95%	8,887
Apr 2, 2026	12.20	12.28	12.20	12.28	12.09	-0.97%	623
Mar 31, 2026	12.66	12.66	12.38	12.40	12.21	-0.64%	80
Mar 30, 2026	12.48	12.48	12.48	12.48	12.28	4.00%	177
Mar 25, 2026	12.00	12.00	12.00	12.00	11.81	1.52%	41
Mar 23, 2026	11.82	11.86	11.80	11.82	11.63	0.68%	4,434
Mar 19, 2026	11.74	11.74	11.74	11.74	11.56	1.03%	20
Mar 17, 2026	11.62	11.64	11.62	11.62	11.44	1.22%	2,256
Mar 16, 2026	11.54	11.54	11.48	11.48	11.30	-0.69%	9
Mar 13, 2026	11.56	11.56	11.56	11.56	11.38	-6.77%	22
Mar 5, 2026	12.06	12.44	12.04	12.40	12.21	6.71%	9,829
Mar 4, 2026	11.80	11.85	11.62	11.62	11.44	-0.43%	54,602
Mar 3, 2026	11.68	11.70	11.56	11.67	11.49	-5.43%	43,162
Feb 27, 2026	12.34	12.34	12.34	12.34	12.15	-0.64%	15
Feb 26, 2026	12.42	12.42	12.42	12.42	12.23	-0.96%	190
Feb 25, 2026	12.54	12.54	12.54	12.54	12.34	-0.16%	7
Feb 24, 2026	12.56	12.56	12.56	12.56	12.36	-	7
Feb 23, 2026	12.54	12.56	12.54	12.56	12.36	2.28%	588
Feb 20, 2026	12.14	12.28	12.06	12.28	12.09	1.82%	746