LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.01	29.48	28.88	29.08	29.08	-1.16%	6,543
Mar 26, 2026	29.82	29.96	29.42	29.42	29.42	-1.93%	13
Mar 25, 2026	29.60	30.66	29.78	30.00	30.00	1.56%	1,346
Mar 24, 2026	29.86	29.70	29.44	29.54	29.54	-1.53%	390
Mar 23, 2026	30.85	30.64	28.58	30.00	30.00	1.76%	3,076
Mar 20, 2026	31.44	30.06	29.48	29.48	29.48	-2.22%	87
Mar 19, 2026	32.06	30.92	30.15	30.15	30.15	-2.05%	1,768
Mar 18, 2026	32.30	32.00	30.78	30.78	30.78	-1.16%	2,036
Mar 17, 2026	32.32	31.65	30.88	31.14	31.14	-3.65%	2,935
Mar 16, 2026	34.09	34.52	32.30	32.32	32.32	-6.26%	27,792
Mar 13, 2026	34.60	35.08	33.38	34.48	34.48	2.31%	524
Mar 12, 2026	35.11	34.90	33.70	33.70	33.70	-4.91%	1,615
Mar 11, 2026	35.42	35.44	35.10	35.44	35.44	-0.67%	266
Mar 10, 2026	35.70	36.06	35.60	35.68	35.68	2.41%	1,819
Mar 9, 2026	34.29	34.84	33.18	34.84	34.84	-3.01%	1,998
Mar 6, 2026	36.28	37.00	35.84	35.92	35.92	-1.80%	781
Mar 5, 2026	36.39	37.18	36.22	36.58	36.58	0.38%	993
Mar 4, 2026	37.10	36.82	36.04	36.44	36.44	0.50%	417
Mar 3, 2026	38.60	38.14	36.16	36.26	36.26	-5.13%	448
Mar 2, 2026	38.23	38.84	37.64	38.22	38.22	-0.83%	1,927
Feb 27, 2026	39.20	38.54	38.40	38.54	38.54	-1.48%	46
Feb 26, 2026	38.79	39.12	38.74	39.12	39.12	0.93%	17
Feb 25, 2026	38.56	38.80	38.28	38.76	38.76	-0.56%	1,144
Feb 24, 2026	38.30	39.00	37.84	38.98	38.98	1.49%	149
Feb 23, 2026	39.05	39.44	38.22	38.41	38.41	-1.87%	15,327
Feb 20, 2026	39.01	39.58	38.62	39.14	39.14	1.19%	2,495
Feb 19, 2026	38.97	39.20	37.80	38.68	38.68	-1.28%	200
Feb 18, 2026	38.54	39.40	38.62	39.18	39.18	0.72%	5,601
Feb 17, 2026	39.39	38.90	38.72	38.90	38.90	-1.17%	1,419
Feb 16, 2026	37.74	39.36	38.64	39.36	39.36	2.29%	8,084
Feb 13, 2026	37.24	38.68	37.04	38.48	38.48	2.29%	3,775
Feb 12, 2026	38.91	38.34	37.62	37.62	37.62	-3.79%	14
Feb 11, 2026	38.87	39.86	38.96	39.10	39.10	0.46%	7,832
Feb 10, 2026	38.29	38.92	38.48	38.92	38.92	1.94%	774
Feb 9, 2026	38.33	38.18	38.18	38.18	38.18	-0.10%	6
Feb 6, 2026	37.34	38.22	36.94	38.22	38.22	1.69%	10,874
Feb 5, 2026	37.74	38.16	37.56	37.58	37.58	0.23%	43,976
Feb 4, 2026	37.21	37.82	36.82	37.50	37.50	1.14%	64,753
Feb 3, 2026	37.14	37.24	36.92	37.08	37.07	-0.18%	83,183
Feb 2, 2026	37.04	37.22	36.86	37.14	37.14	-0.16%	53,267
Jan 30, 2026	36.41	37.38	36.98	37.20	37.20	1.26%	7,794
Jan 29, 2026	36.80	37.30	35.72	36.74	36.74	-0.71%	105,117
Jan 28, 2026	37.26	37.14	37.00	37.00	37.00	-0.75%	334
Jan 27, 2026	37.89	37.90	37.28	37.28	37.28	-1.01%	7,695
Jan 26, 2026	37.25	37.72	37.56	37.66	37.66	1.45%	118
Jan 23, 2026	37.60	37.16	36.80	37.12	37.12	-0.32%	768
Jan 22, 2026	37.58	38.06	37.24	37.24	37.24	0.16%	860
Jan 21, 2026	36.59	37.22	36.78	37.18	37.18	0.87%	2,419
Jan 20, 2026	37.00	36.86	36.22	36.86	36.86	-1.50%	528
Jan 19, 2026	37.67	38.42	37.30	37.42	37.42	-2.55%	3,593