LON:0BFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.90	51.47	50.17	50.40	50.40	-1.72%	409,958
Jul 30, 2026	50.10	51.85	50.89	51.28	51.28	0.14%	173,817
Jul 29, 2026	48.80	51.28	48.97	51.21	51.21	4.92%	730,890
Jul 28, 2026	48.90	48.97	48.45	48.81	48.81	0.89%	167,942
Jul 27, 2026	49.05	48.90	48.01	48.38	48.38	-0.40%	409,953
Jul 24, 2026	49.85	49.00	48.15	48.57	48.57	-1.17%	309,274
Jul 23, 2026	48.70	49.93	48.73	49.15	49.15	0.58%	789,160
Jul 22, 2026	48.20	49.32	48.00	48.86	48.86	2.00%	89,965
Jul 21, 2026	48.70	48.28	47.69	47.90	47.90	-0.35%	305,451
Jul 20, 2026	47.55	48.60	47.57	48.07	48.07	-0.61%	701,550
Jul 17, 2026	48.40	48.73	48.13	48.37	48.37	0.77%	919,142
Jul 16, 2026	46.70	48.58	47.85	48.00	48.00	-0.49%	552,347
Jul 15, 2026	49.35	49.53	47.06	48.24	48.24	-1.61%	1,624,703
Jul 14, 2026	48.80	50.19	48.95	49.03	49.03	3.22%	2,619,204
Jul 13, 2026	46.90	49.03	47.43	47.50	47.50	-0.07%	925,357
Jul 10, 2026	47.15	48.07	47.32	47.53	47.53	0.19%	1,166,450
Jul 9, 2026	47.55	47.74	47.05	47.44	47.44	-0.49%	744,076
Jul 8, 2026	48.20	48.22	47.22	47.67	47.67	0.24%	486,073
Jul 7, 2026	47.75	47.78	47.26	47.56	47.56	-0.60%	2,415,035
Jul 6, 2026	51.05	48.01	47.33	47.85	47.85	0.44%	1,153,524
Jul 3, 2026	51.05	48.08	47.45	47.64	47.64	0.84%	466,539
Jul 2, 2026	46.30	47.82	46.75	47.24	47.24	1.63%	407,101
Jul 1, 2026	44.10	47.31	46.04	46.48	46.48	-0.64%	606,507
Jun 30, 2026	46.80	47.17	46.62	46.78	46.78	-0.73%	3,205,447
Jun 29, 2026	47.53	47.75	46.85	47.12	47.12	-1.62%	67,847
Jun 26, 2026	48.35	48.55	47.60	47.90	47.90	-0.62%	340,143
Jun 25, 2026	48.55	48.73	47.91	48.20	48.20	-1.41%	830,256
Jun 24, 2026	48.85	49.92	48.71	48.89	48.89	0.80%	817,197
Jun 23, 2026	48.50	48.91	48.05	48.50	48.50	-0.15%	134,929
Jun 22, 2026	48.95	49.26	48.44	48.58	48.58	-1.08%	740,545
Jun 19, 2026	48.50	49.21	48.36	49.11	49.11	1.70%	1,438,882
Jun 18, 2026	49.50	49.69	47.98	48.28	48.28	-3.27%	1,312,898
Jun 17, 2026	49.00	49.98	48.63	49.92	49.92	1.77%	226,419
Jun 16, 2026	49.50	49.63	48.82	49.05	49.05	-0.79%	1,690,408
Jun 15, 2026	49.50	49.97	48.77	49.44	49.44	1.40%	997,368
Jun 12, 2026	48.95	49.50	48.43	48.76	48.76	0.18%	2,176,004
Jun 11, 2026	48.75	49.15	48.30	48.67	48.67	0.97%	500,351
Jun 10, 2026	48.42	48.82	47.88	48.20	48.20	-0.57%	141,805
Jun 9, 2026	48.61	48.85	48.01	48.48	48.48	-1.07%	1,214,144
Jun 8, 2026	50.25	50.74	48.45	49.01	49.01	-4.21%	1,414,051
Jun 5, 2026	50.75	51.48	50.68	51.16	51.16	0.34%	764,282
Jun 4, 2026	51.31	51.36	50.50	50.99	50.99	0.75%	496,471
Jun 3, 2026	50.37	50.80	50.15	50.61	50.61	-1.08%	1,115,654
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