LON:0BFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	53.84	54.26	53.11	53.39	53.39	-1.37%	1,936,498
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	-1.70%	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	-2.26%	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
Mar 19, 2026	47.47	47.50	45.88	46.13	44.23	-5.55%	943,986
Mar 18, 2026	49.22	49.62	47.95	48.84	46.83	0.10%	2,227,825
Mar 17, 2026	48.05	48.91	47.95	48.79	46.78	1.01%	271,113
Mar 16, 2026	48.03	48.50	47.50	48.30	46.31	-0.39%	2,317,362
Mar 13, 2026	48.11	49.26	48.02	48.49	46.50	1.41%	1,214,158
Mar 12, 2026	46.37	48.67	46.01	47.81	45.85	2.98%	530,515
Mar 11, 2026	45.43	46.73	45.34	46.43	44.52	1.12%	608,452
Mar 10, 2026	45.94	46.31	45.49	45.92	44.03	3.74%	595,731
Mar 9, 2026	44.11	45.05	43.88	44.26	42.44	-1.78%	2,261,908
Mar 6, 2026	46.63	46.74	44.69	45.07	43.21	-2.89%	2,849,183
Mar 5, 2026	46.06	46.93	45.81	46.41	44.50	0.32%	659,383
Mar 4, 2026	45.58	46.66	45.20	46.26	44.36	1.83%	1,095,201
Mar 3, 2026	46.31	46.62	44.50	45.43	43.56	-3.51%	3,905,683