LON:0AAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.65	47.50	46.22	46.87	45.76	1.24%	170,038
Jun 1, 2026	46.69	47.55	46.04	46.30	45.20	0.68%	428,364
May 29, 2026	45.82	46.53	45.15	45.99	44.89	-1.37%	18,522,450
May 28, 2026	46.58	47.01	45.62	46.62	45.51	0.92%	461,148
May 27, 2026	46.82	46.95	45.62	46.20	45.10	-2.41%	3,904,267
May 26, 2026	46.14	47.57	45.82	47.34	46.21	-0.87%	2,474,581
May 22, 2026	47.80	48.13	47.16	47.75	46.62	-0.85%	481,825
May 21, 2026	47.91	48.88	47.84	48.16	47.02	-2.24%	663,569
May 20, 2026	48.86	49.55	47.97	49.27	48.09	1.06%	18,137,580
May 19, 2026	48.33	49.16	48.00	48.75	47.59	1.47%	151,823
May 18, 2026	48.56	49.10	47.40	48.04	46.90	1.94%	195,636
May 15, 2026	47.12	47.72	46.72	47.13	46.01	1.34%	380,561
May 14, 2026	46.51	46.51	46.51	46.51	45.40	-0.91%	-
May 13, 2026	46.51	47.29	46.52	46.93	45.82	1.14%	220,076
May 12, 2026	45.52	46.84	45.43	46.40	45.30	3.01%	1,682,177
May 11, 2026	45.27	45.65	44.63	45.05	43.98	2.15%	257,227
May 8, 2026	44.51	44.60	43.87	44.10	43.05	0.96%	77,517
May 7, 2026	44.81	45.36	43.43	43.68	42.64	-3.27%	512,998
May 6, 2026	46.75	47.01	43.40	45.16	44.08	-5.16%	1,292,385
May 5, 2026	47.37	48.01	47.16	47.62	46.48	1.00%	12,441,680
May 4, 2026	46.66	47.32	46.57	47.14	46.02	1.33%	107,880
Apr 30, 2026	47.49	47.45	46.32	46.53	45.42	-0.47%	386,943
Apr 29, 2026	46.58	46.94	46.25	46.75	45.63	1.17%	3,421,795
Apr 28, 2026	45.80	46.95	45.84	46.21	45.11	2.44%	10,742,370
Apr 27, 2026	45.39	45.79	44.89	45.11	44.03	-1.37%	668,791
Apr 24, 2026	45.75	46.10	44.86	45.73	44.64	0.98%	10,705,910
Apr 23, 2026	45.32	45.84	44.93	45.29	44.21	1.53%	8,749,249
Apr 22, 2026	43.55	45.10	43.50	44.61	43.55	2.66%	617,688
Apr 21, 2026	43.11	43.89	43.01	43.45	42.42	1.10%	250,307
Apr 20, 2026	43.60	43.78	42.70	42.98	41.96	1.76%	104,260
Apr 17, 2026	44.00	45.18	41.47	42.24	41.23	-4.81%	380,329
Apr 16, 2026	44.15	44.84	43.91	44.37	43.32	-2.47%	658,072
Apr 15, 2026	44.72	45.70	44.34	45.50	44.42	0.10%	1,807,114
Apr 14, 2026	45.89	46.20	44.82	45.45	44.37	-2.32%	739,862
Apr 13, 2026	48.39	48.40	46.15	46.53	45.43	1.60%	5,198,092
Apr 10, 2026	45.35	46.36	45.20	45.80	44.71	0.44%	239,000
Apr 9, 2026	44.92	46.39	44.77	45.60	44.51	5.51%	1,509,367
Apr 8, 2026	43.25	44.06	42.30	43.22	42.19	-12.33%	2,937,657
Apr 7, 2026	48.40	49.82	48.38	49.30	48.12	-0.92%	2,595,511
Apr 2, 2026	49.76	49.76	49.76	49.76	48.57	2.64%	-
Apr 1, 2026	47.62	49.09	47.18	48.48	47.32	-2.49%	1,562,046
Mar 31, 2026	49.76	50.64	49.41	49.71	48.53	-1.13%	567,675
Mar 30, 2026	49.19	50.66	49.03	50.28	49.09	4.80%	948,638
Mar 27, 2026	47.95	49.09	47.48	47.98	46.84	1.52%	793,100
Mar 26, 2026	47.19	47.68	46.85	47.26	46.14	2.17%	420,858
Mar 25, 2026	45.09	46.79	44.79	46.26	45.16	0.25%	10,301,130
Mar 24, 2026	45.32	46.66	45.06	46.14	45.05	-2.93%	1,969,102
Mar 23, 2026	48.66	48.52	43.12	47.54	46.41	-1.10%	1,496,776
Mar 20, 2026	48.35	48.89	47.33	48.07	46.92	-3.68%	2,613,330
Mar 19, 2026	45.44	50.24	45.26	49.90	48.72	14.73%	3,634,439