LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.10	36.24	33.78	36.22	36.22	5.72%	239
May 11, 2026	35.79	36.20	34.16	34.26	34.26	-3.38%	2,117
May 8, 2026	35.93	35.92	35.36	35.46	35.46	-0.89%	1,362
May 7, 2026	35.41	35.94	35.44	35.78	35.78	2.88%	1,029
May 6, 2026	33.56	34.90	33.76	34.78	34.78	4.07%	301
May 5, 2026	33.25	33.42	33.00	33.42	33.42	0.78%	937
May 4, 2026	33.38	33.38	33.14	33.16	33.16	0.15%	1,831
May 1, 2026	33.11	33.11	33.11	33.11	33.11	0.88%	-
Apr 30, 2026	33.31	33.60	32.82	32.82	32.82	-1.91%	51
Apr 29, 2026	33.69	33.54	33.46	33.46	33.46	-1.01%	35
Apr 28, 2026	33.72	34.16	33.80	33.80	33.80	-1.00%	1,909
Apr 27, 2026	33.68	34.14	33.56	34.14	34.14	2.34%	3,925
Apr 24, 2026	33.11	33.68	33.36	33.36	33.36	-0.48%	1,286
Apr 23, 2026	33.58	34.22	33.52	33.52	33.52	-0.06%	242
Apr 22, 2026	33.65	33.54	33.54	33.54	33.54	-2.84%	11
Apr 21, 2026	34.31	34.52	34.52	34.52	34.52	1.05%	4
Apr 20, 2026	34.70	34.26	33.96	34.16	34.16	-1.56%	251
Apr 17, 2026	33.70	34.70	34.04	34.70	34.70	2.66%	894
Apr 16, 2026	34.09	33.80	33.50	33.80	33.80	0.69%	1,409
Apr 15, 2026	34.21	33.82	33.52	33.57	33.57	-1.32%	230
Apr 14, 2026	34.37	34.82	34.00	34.02	34.02	-0.76%	726
Apr 13, 2026	34.15	34.66	33.96	34.28	34.28	0.29%	1,184
Apr 10, 2026	33.35	34.18	33.70	34.18	34.18	2.58%	1,511
Apr 9, 2026	33.28	33.40	32.68	33.32	33.32	-0.12%	44
Apr 8, 2026	32.84	33.62	32.66	33.36	33.36	5.77%	174
Apr 7, 2026	31.48	32.02	31.54	31.54	31.54	0.38%	798
Apr 2, 2026	31.41	31.56	31.00	31.42	31.42	0.26%	2,057
Apr 1, 2026	30.60	31.34	30.72	31.34	31.34	4.54%	8,717
Mar 31, 2026	28.94	29.98	29.14	29.98	29.98	3.45%	6,465
Mar 30, 2026	29.88	29.02	28.76	28.98	28.98	-0.34%	133
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