LON:0ACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	187.60	209.20	187.60	196.79	196.79	6.56%	7,149
Jun 1, 2026	187.30	187.30	182.10	184.67	184.67	-1.62%	23,665
May 29, 2026	189.00	190.00	185.00	187.72	187.72	-0.15%	13,289
May 28, 2026	176.00	190.90	175.20	188.01	188.01	6.64%	10,178
May 27, 2026	169.40	176.91	167.60	176.30	176.30	4.32%	297,050
May 26, 2026	167.60	169.80	166.60	169.00	169.00	1.20%	411
May 25, 2026	165.20	167.50	165.20	167.00	167.00	0.98%	334
May 22, 2026	164.00	165.60	164.00	165.39	165.39	0.74%	4,989
May 21, 2026	163.00	165.40	163.00	164.17	164.17	0.60%	3,686
May 20, 2026	166.00	167.90	163.10	163.20	163.20	-1.15%	27
May 19, 2026	166.10	168.50	165.00	165.10	165.10	0.36%	611
May 18, 2026	163.70	165.90	163.00	164.50	164.50	-0.72%	896
May 15, 2026	166.30	167.10	165.20	165.70	165.70	-0.24%	159
May 14, 2026	168.40	169.90	165.30	166.10	166.10	-0.66%	1,045
May 13, 2026	166.80	167.60	165.90	167.20	167.20	0.97%	328
May 12, 2026	165.70	166.30	164.50	165.60	165.60	0.21%	12,284
May 11, 2026	161.10	165.90	160.00	165.26	165.26	3.32%	16,671
May 8, 2026	162.50	162.50	159.30	159.95	159.95	-1.01%	43,716
May 7, 2026	161.00	167.50	160.60	161.59	161.59	-0.26%	1,907
May 6, 2026	162.90	164.70	160.70	162.00	162.00	-1.16%	2,188
May 5, 2026	166.50	169.92	163.10	166.00	163.90	-0.06%	12,374
May 4, 2026	166.90	172.50	165.30	166.10	164.00	0.12%	41,260
Apr 30, 2026	171.00	171.10	163.50	165.90	163.80	-4.87%	1,316
Apr 29, 2026	175.60	179.40	174.30	174.40	172.19	0.35%	7,274
Apr 28, 2026	174.10	175.30	172.80	173.80	171.60	-0.52%	31,172
Apr 27, 2026	174.10	176.50	173.20	174.70	172.49	0.69%	35,389
Apr 24, 2026	175.90	175.90	170.00	173.50	171.31	-0.91%	8,488
Apr 23, 2026	182.90	184.40	172.30	175.10	172.88	-5.35%	3,960
Apr 22, 2026	184.40	186.90	183.40	185.00	182.66	1.70%	209
Apr 21, 2026	182.30	185.00	181.00	181.90	179.60	0.55%	152
Apr 20, 2026	180.00	181.30	177.40	180.90	178.61	0.11%	3,180
Apr 17, 2026	183.40	188.90	179.90	180.70	178.41	0.84%	16,676
Apr 16, 2026	185.50	187.10	176.30	179.20	176.93	-0.99%	1,261
Apr 15, 2026	188.00	189.90	181.00	181.00	178.71	-3.52%	1,399
Apr 14, 2026	179.50	188.90	178.80	187.60	185.23	5.88%	9,939
Apr 13, 2026	173.60	177.90	171.90	177.19	174.95	2.36%	3,476
Apr 10, 2026	178.50	178.50	171.30	173.10	170.91	-3.56%	2,196
Apr 9, 2026	177.00	181.30	176.20	179.50	177.23	1.17%	1,561
Apr 8, 2026	181.00	181.00	173.60	177.43	175.18	-2.57%	17,398
Apr 7, 2026	184.00	185.90	179.70	182.11	179.80	-0.60%	18,671
Apr 2, 2026	178.00	184.60	174.00	183.20	180.88	1.95%	5,063
Apr 1, 2026	173.40	181.00	171.00	179.70	177.43	6.34%	6,498
Mar 31, 2026	168.00	170.80	168.00	168.99	166.85	0.40%	15,141
Mar 30, 2026	161.60	168.33	158.80	168.33	166.20	3.52%	7,574
Mar 27, 2026	166.00	166.00	160.00	162.60	160.54	-2.63%	1,313
Mar 26, 2026	169.80	169.80	165.00	167.00	164.89	-1.88%	2,507
Mar 25, 2026	170.40	171.40	166.40	170.20	168.05	1.43%	6,930
Mar 24, 2026	166.20	167.80	161.00	167.80	165.68	1.57%	888
Mar 23, 2026	156.20	167.40	155.40	165.20	163.11	2.61%	1,262
Mar 20, 2026	166.80	168.20	160.00	161.00	158.96	-3.59%	4,075