LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.40	36.56	36.00	36.40	36.40	-0.66%	1,158
Jun 25, 2026	36.61	37.28	36.64	36.64	36.64	-0.49%	3,939
Jun 24, 2026	36.26	36.86	36.54	36.82	36.82	2.68%	652
Jun 23, 2026	36.99	36.46	35.86	35.86	35.86	-2.55%	125
Jun 22, 2026	37.41	37.62	36.80	36.80	36.80	-1.97%	149
Jun 19, 2026	37.35	37.96	37.54	37.54	37.54	-0.37%	1,109
Jun 18, 2026	37.80	38.70	37.68	37.68	37.68	-0.53%	307
Jun 17, 2026	37.95	38.30	37.72	37.88	37.88	-1.10%	2,359
Jun 16, 2026	38.15	38.34	37.58	38.30	38.30	0.05%	264
Jun 15, 2026	38.08	38.64	37.90	38.28	38.28	2.90%	4,565
Jun 12, 2026	36.59	37.38	36.72	37.20	37.20	2.03%	13,782
Jun 11, 2026	36.24	36.90	36.22	36.46	36.46	1.45%	2,372
Jun 10, 2026	35.52	35.98	34.94	35.94	35.94	1.13%	37
Jun 9, 2026	35.26	36.10	35.54	35.54	35.54	-0.56%	47
Jun 8, 2026	35.46	35.74	35.36	35.74	35.74	0.68%	3
Jun 5, 2026	35.63	35.56	35.50	35.50	35.50	0.17%	31
Jun 4, 2026	35.44	35.44	35.24	35.44	35.44	0.97%	97
Jun 3, 2026	34.81	35.10	34.08	35.10	35.10	0.52%	130
Jun 2, 2026	35.34	35.22	34.70	34.92	34.92	-0.80%	21
Jun 1, 2026	35.77	35.76	35.20	35.20	35.20	-1.40%	4,150
May 29, 2026	35.25	35.80	34.34	35.70	35.70	1.54%	2,849
May 28, 2026	35.11	35.16	35.16	35.16	35.16	-0.06%	876
May 27, 2026	35.46	35.54	35.18	35.18	35.18	-0.34%	156
May 26, 2026	34.27	35.36	35.30	35.30	35.30	-0.95%	82
May 25, 2026	35.32	35.64	35.32	35.64	35.64	2.18%	41
May 22, 2026	34.11	34.85	34.44	34.88	34.88	1.66%	206
May 21, 2026	35.09	34.86	34.26	34.31	34.31	-0.32%	1,441
May 20, 2026	35.32	34.43	34.16	34.42	34.42	-2.22%	2,259
May 19, 2026	35.44	36.18	35.04	35.20	35.20	0.74%	2,659
May 18, 2026	36.49	37.00	34.58	34.94	34.94	-2.05%	2,572
May 15, 2026	36.52	36.52	36.52	36.52	35.67	-0.44%	-
May 14, 2026	36.38	37.66	36.54	36.68	35.83	0.55%	1,853
May 13, 2026	35.77	36.60	35.70	36.48	35.63	0.72%	1,891
May 12, 2026	34.10	36.24	33.78	36.22	35.38	5.72%	239
May 11, 2026	35.79	36.20	34.16	34.26	33.46	-3.38%	2,117
May 8, 2026	35.93	35.92	35.36	35.46	34.63	-0.89%	1,362
May 7, 2026	35.41	35.94	35.44	35.78	34.95	2.88%	1,029
May 6, 2026	33.56	34.90	33.76	34.78	33.97	4.07%	301
May 5, 2026	33.25	33.42	33.00	33.42	32.64	0.78%	937
May 4, 2026	33.38	33.38	33.14	33.16	32.39	0.15%	1,831
May 1, 2026	33.11	33.11	33.11	33.11	32.34	0.88%	-
Apr 30, 2026	33.31	33.60	32.82	32.82	32.06	-1.91%	51
Apr 29, 2026	33.69	33.54	33.46	33.46	32.68	-1.01%	35
Apr 28, 2026	33.72	34.16	33.80	33.80	33.01	-1.00%	1,909
Apr 27, 2026	33.68	34.14	33.56	34.14	33.35	2.34%	3,925
Apr 24, 2026	33.11	33.68	33.36	33.36	32.58	-0.48%	1,286
Apr 23, 2026	33.58	34.22	33.52	33.52	32.74	-0.06%	242
Apr 22, 2026	33.65	33.54	33.54	33.54	32.76	-2.84%	11
Apr 21, 2026	34.31	34.52	34.52	34.52	33.72	1.05%	4
Apr 20, 2026	34.70	34.26	33.96	34.16	33.36	-1.56%	251