LON:0BFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	48.50	48.91	48.05	48.91	48.91	0.68%	112,682
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
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