LON:0AAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.45	18.70	18.33	18.33	18.33	-0.99%	2,682
Jun 1, 2026	17.85	19.10	17.80	18.51	18.51	2.79%	5,504
May 29, 2026	17.75	18.20	17.75	18.01	18.00	0.95%	455
May 28, 2026	17.80	17.85	17.80	17.84	17.84	-1.82%	68
May 27, 2026	18.35	18.40	18.17	18.17	18.17	-0.68%	2,089
May 26, 2026	18.50	18.50	18.10	18.29	18.29	-0.33%	790
May 25, 2026	18.20	18.45	18.20	18.35	18.35	1.28%	4,595
May 22, 2026	18.20	18.20	18.12	18.12	18.12	1.56%	4,051
May 21, 2026	18.20	18.20	17.80	17.84	17.84	-1.45%	613
May 20, 2026	18.10	18.10	18.10	18.10	18.10	-0.06%	429
May 19, 2026	18.25	18.30	18.00	18.11	18.11	0.04%	5,311
May 18, 2026	18.10	18.15	18.10	18.10	18.10	0.02%	917
May 15, 2026	18.10	18.30	18.10	18.10	18.10	-1.09%	1,216
May 14, 2026	18.20	18.30	18.20	18.30	18.30	0.78%	622
May 13, 2026	18.50	18.60	18.15	18.16	18.16	-1.05%	2,809
May 12, 2026	18.55	18.55	18.35	18.35	18.35	-0.27%	427
May 11, 2026	18.80	18.80	18.40	18.40	18.40	-0.81%	726
May 8, 2026	18.50	18.55	18.50	18.55	18.55	-0.27%	1
May 7, 2026	18.85	18.85	18.50	18.60	18.60	-0.53%	20
May 6, 2026	19.00	19.00	18.65	18.70	18.70	-1.32%	28
May 5, 2026	18.90	19.00	18.75	18.95	18.95	2.43%	1,309
May 4, 2026	18.90	18.90	18.50	18.50	18.50	-1.86%	28
Apr 30, 2026	19.00	19.00	18.85	18.85	18.85	-0.79%	137
Apr 29, 2026	18.80	19.00	18.75	19.00	19.00	-0.52%	68
Apr 28, 2026	18.80	19.15	18.80	19.10	19.10	3.80%	2,186
Apr 27, 2026	19.25	19.35	18.30	18.40	18.40	-4.42%	2,620
Apr 24, 2026	17.90	19.25	17.90	19.25	19.25	6.65%	485
Apr 23, 2026	17.50	18.45	17.50	18.05	18.05	1.98%	934
Apr 22, 2026	17.10	17.80	16.80	17.70	17.70	5.36%	11
Apr 21, 2026	16.50	16.90	16.50	16.80	16.80	-1.75%	361
Apr 20, 2026	17.05	17.10	16.85	17.10	17.10	0.59%	352
Apr 17, 2026	16.80	17.00	16.70	17.00	17.00	3.03%	740
Apr 16, 2026	16.65	16.65	16.40	16.50	16.50	-	4
Apr 15, 2026	16.50	16.60	16.50	16.50	16.50	1.54%	693
Apr 14, 2026	16.40	16.40	16.25	16.25	16.25	-0.31%	68
Apr 13, 2026	16.50	16.50	16.30	16.30	16.30	-1.21%	2
Apr 10, 2026	16.50	16.50	16.50	16.50	16.50	-1.49%	1
Apr 9, 2026	16.80	16.98	16.75	16.75	16.75	0.39%	604
Apr 8, 2026	16.70	16.70	16.60	16.69	16.69	1.12%	3,397
Apr 7, 2026	16.55	16.70	16.50	16.50	16.50	-0.30%	2
Apr 2, 2026	16.55	16.55	16.55	16.55	16.55	2.39%	314
Apr 1, 2026	16.95	16.95	16.16	16.16	16.16	-1.44%	438
Mar 31, 2026	16.20	16.40	16.00	16.40	16.40	2.50%	1,565
Mar 30, 2026	16.40	16.40	16.00	16.00	16.00	-2.44%	699
Mar 27, 2026	16.40	16.40	16.40	16.40	16.40	1.23%	306
Mar 26, 2026	16.15	16.20	16.15	16.20	16.20	0.62%	100
Mar 25, 2026	16.10	16.10	16.10	16.10	16.10	1.58%	-
Mar 24, 2026	15.95	15.95	15.85	15.85	15.85	-1.55%	101
Mar 23, 2026	16.00	16.80	16.00	16.10	16.10	-	627
Mar 20, 2026	16.35	16.35	16.10	16.10	16.10	-0.31%	5