LON:0BFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.93	51.41	50.43	51.16	51.16	0.59%	746,946
Jun 1, 2026	50.45	51.40	50.37	50.86	50.86	-0.80%	351,877
May 29, 2026	50.83	51.44	50.61	51.27	51.27	0.52%	478,672
May 28, 2026	50.78	51.21	50.47	51.01	51.01	1.02%	232,774
May 27, 2026	51.49	51.65	50.08	50.49	50.49	-1.62%	567,648
May 26, 2026	51.41	51.65	51.13	51.32	51.32	0.36%	726,819
May 25, 2026	51.68	51.72	50.77	51.14	51.14	-1.05%	95,215
May 22, 2026	51.61	52.12	51.23	51.68	51.68	1.71%	844,626
May 21, 2026	50.92	52.07	50.65	50.81	50.81	-2.18%	545,931
May 20, 2026	52.40	52.60	51.03	51.94	51.94	-1.07%	261,399
May 19, 2026	52.76	53.12	52.06	52.50	52.50	-0.62%	892,843
May 18, 2026	52.43	53.10	52.34	52.83	52.83	0.09%	1,405,577
May 15, 2026	52.86	53.43	52.46	52.78	52.78	-0.70%	1,512,757
May 14, 2026	53.84	54.26	53.11	53.16	53.16	-1.80%	1,967,840
May 13, 2026	53.74	54.31	53.59	54.13	54.13	0.68%	3,327,873
May 12, 2026	53.44	53.94	52.98	53.76	53.76	1.41%	875,681
May 11, 2026	51.80	54.00	51.74	53.02	53.01	3.06%	948,326
May 8, 2026	50.81	51.83	50.72	51.44	51.44	1.04%	5,243,275
May 7, 2026	52.35	52.41	50.67	50.91	50.91	-2.87%	2,272,960
May 6, 2026	53.56	53.96	51.40	52.41	52.41	-1.39%	1,287,051
May 5, 2026	52.93	53.77	52.82	53.15	53.15	-0.88%	812,064
May 4, 2026	52.51	54.69	51.11	53.62	53.62	2.51%	822,217
Apr 30, 2026	53.93	54.79	53.26	54.55	52.31	0.29%	878,044
Apr 29, 2026	54.33	54.91	54.05	54.39	52.16	-0.51%	2,120,719
Apr 28, 2026	54.55	54.92	54.23	54.67	52.42	0.72%	1,102,492
Apr 27, 2026	53.93	54.74	53.81	54.28	52.05	-0.17%	9,141,275
Apr 24, 2026	54.05	54.62	54.00	54.37	52.14	0.55%	2,592,010
Apr 23, 2026	53.37	54.57	53.30	54.08	51.85	0.90%	406,257
Apr 22, 2026	53.58	54.47	53.48	53.59	51.39	0.36%	1,973,996
Apr 21, 2026	52.92	53.64	52.80	53.40	51.21	1.19%	749,296
Apr 20, 2026	52.62	53.11	52.50	52.77	50.60	0.26%	2,464,446
Apr 17, 2026	53.30	53.63	52.32	52.64	50.47	-1.51%	935,234
Apr 16, 2026	53.14	53.67	52.94	53.44	51.24	0.51%	306,096
Apr 15, 2026	53.62	54.06	52.59	53.17	50.99	-1.82%	1,896,519
Apr 14, 2026	54.92	55.06	53.73	54.16	51.93	-0.97%	325,092
Apr 13, 2026	54.47	54.93	54.33	54.69	52.44	-0.28%	1,671,033
Apr 10, 2026	53.49	55.00	53.36	54.84	52.59	3.08%	1,332,873
Apr 9, 2026	52.66	53.58	52.51	53.20	51.02	1.90%	886,335
Apr 8, 2026	52.26	52.48	50.81	52.21	50.06	0.54%	568,257
Apr 7, 2026	50.85	52.46	50.84	51.93	49.80	1.94%	2,399,483
Apr 2, 2026	50.75	51.40	50.48	50.94	48.85	-0.89%	567,629
Apr 1, 2026	52.82	52.84	50.85	51.40	49.29	-2.25%	2,198,921
Mar 31, 2026	52.85	53.04	52.10	52.59	50.42	0.98%	805,335
Mar 30, 2026	52.00	53.00	51.68	52.08	49.93	0.49%	3,020,718
Mar 27, 2026	50.89	52.20	50.76	51.82	49.69	2.17%	1,403,945
Mar 26, 2026	49.86	51.05	49.76	50.72	48.63	1.68%	721,041
Mar 25, 2026	49.45	50.04	49.40	49.88	47.83	6.38%	1,940,893
Mar 24, 2026	47.84	48.85	46.89	46.89	44.96	3.44%	1,041,852
Mar 23, 2026	45.03	47.78	44.92	45.33	43.47	-2.61%	3,391,812
Mar 20, 2026	46.23	46.87	45.55	46.55	44.63	0.90%	655,057