LON:0AAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	311.25	302.60	292.20	295.00	295.00	-6.50%	310,945
Jun 2, 2026	313.45	324.40	312.00	315.50	315.50	0.13%	314,402
Jun 1, 2026	315.55	319.20	309.80	315.10	315.10	-1.13%	120,229
May 29, 2026	318.30	319.90	315.00	318.70	318.70	0.65%	65,282
May 28, 2026	315.45	317.90	313.15	316.65	316.65	-0.77%	43,769
May 27, 2026	317.45	324.50	317.25	319.10	319.10	0.73%	5,104,997
May 26, 2026	315.15	317.80	313.40	316.80	316.80	-0.85%	58,099
May 25, 2026	315.60	320.80	315.50	319.51	319.51	2.15%	22,440
May 22, 2026	313.35	315.60	310.40	312.80	312.80	0.85%	60,191
May 21, 2026	310.90	312.50	304.10	310.15	310.15	0.76%	139,676
May 20, 2026	302.10	309.90	300.90	307.80	307.80	-0.42%	99,178
May 19, 2026	310.40	315.30	304.80	309.11	309.11	0.65%	39,229
May 18, 2026	302.00	310.50	296.40	307.10	307.10	0.57%	79,537
May 15, 2026	308.50	310.00	300.55	305.36	305.36	0.61%	2,114,938
May 13, 2026	306.70	306.20	302.30	303.50	303.50	-0.08%	16,141
May 12, 2026	309.15	308.70	304.10	306.25	303.75	-1.12%	34,133
May 11, 2026	309.75	313.70	307.00	309.72	307.20	0.22%	16,607
May 8, 2026	309.55	310.55	307.60	309.05	306.53	-0.79%	58,332
May 7, 2026	317.05	320.50	310.60	311.50	308.96	-4.47%	450,769
May 6, 2026	314.70	327.00	313.80	326.06	323.40	4.47%	173,121
May 5, 2026	308.50	314.30	307.25	312.10	309.56	1.55%	215,080
May 4, 2026	301.10	311.75	300.80	307.34	304.84	3.88%	90,323
Apr 30, 2026	294.80	299.60	294.75	295.85	293.44	-2.80%	10,256,480
Apr 29, 2026	309.25	310.20	300.95	304.38	301.90	-1.67%	288,315
Apr 28, 2026	311.55	312.70	307.00	309.54	307.01	-0.73%	392,419
Apr 27, 2026	313.25	316.10	311.80	311.80	309.26	-0.46%	205,141
Apr 24, 2026	311.85	316.40	308.70	313.25	310.70	-2.34%	63,691
Apr 23, 2026	319.25	323.40	317.00	320.77	318.15	-1.50%	105,362
Apr 22, 2026	322.00	329.20	315.80	325.66	323.00	1.07%	280,701
Apr 21, 2026	323.45	326.40	320.95	322.20	319.57	0.33%	160,041
Apr 20, 2026	319.35	323.50	317.80	321.14	318.52	-1.88%	107,800
Apr 17, 2026	313.35	330.00	313.00	327.29	324.62	4.92%	235,098
Apr 16, 2026	310.00	313.70	309.55	311.96	309.41	1.99%	67,233
Apr 15, 2026	302.70	309.20	301.40	305.88	303.39	2.45%	131,856
Apr 14, 2026	296.10	302.40	293.20	298.56	296.13	0.49%	152,427
Apr 13, 2026	291.05	297.90	291.30	297.12	294.69	0.88%	161,922
Apr 10, 2026	291.55	299.20	291.30	294.54	292.13	0.98%	156,273
Apr 9, 2026	293.45	294.90	288.80	291.69	289.31	-3.52%	995,561
Apr 8, 2026	299.45	306.20	295.30	302.34	299.88	6.72%	410,352
Apr 7, 2026	294.10	292.70	282.10	283.30	280.99	-1.19%	84,930
Apr 2, 2026	283.75	287.55	283.70	286.70	284.36	-3.11%	65,300
Apr 1, 2026	295.75	298.50	289.35	295.90	293.49	3.17%	206,062
Mar 31, 2026	284.40	289.20	283.30	286.80	284.46	1.13%	238,736
Mar 30, 2026	277.15	285.30	275.40	283.60	281.29	2.03%	302,023
Mar 27, 2026	285.85	285.20	273.80	277.95	275.68	-3.82%	306,923
Mar 26, 2026	284.80	291.70	284.10	289.00	286.64	0.94%	149,874
Mar 25, 2026	278.10	286.30	280.00	286.30	283.97	5.03%	60,552
Mar 24, 2026	274.30	275.40	269.10	272.60	270.38	-0.90%	4,267,248
Mar 23, 2026	263.65	279.50	262.20	275.09	272.84	-1.69%	173,533
Mar 20, 2026	280.00	281.60	269.80	279.81	277.53	0.25%	5,050,782