LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.98	40.48	38.98	40.39	40.39	1.18%	44
Sep 3, 2026	40.20	39.96	39.68	39.92	39.92	-0.50%	3,268
Sep 2, 2026	41.90	41.58	40.06	40.12	40.12	-3.60%	2,274
Sep 1, 2026	42.47	43.10	41.40	41.62	41.62	-1.89%	618
Aug 31, 2026	41.86	42.42	41.86	42.42	42.42	4.51%	211
Aug 28, 2026	40.59	41.52	41.42	40.59	40.59	-2.71%	2
Aug 27, 2026	41.49	41.72	40.98	41.72	41.72	-0.19%	99,545
Aug 26, 2026	40.94	41.80	41.25	41.80	41.80	2.30%	9,519
Aug 25, 2026	40.84	40.86	40.62	40.86	40.86	0.25%	1,642
Aug 24, 2026	40.67	40.76	40.43	40.76	40.76	0.64%	13,401
Aug 21, 2026	40.02	40.50	40.00	40.50	40.50	1.66%	11
Aug 20, 2026	39.89	40.62	39.84	39.84	39.84	-0.05%	187
Aug 19, 2026	40.30	39.88	39.36	39.86	39.86	0.91%	7,786
Aug 18, 2026	39.78	39.82	39.50	39.50	39.50	-1.15%	82
Aug 17, 2026	40.82	39.96	39.96	39.96	39.96	-0.60%	314
Aug 14, 2026	40.77	40.54	40.20	40.20	40.20	-0.25%	532
Aug 13, 2026	40.59	40.54	40.30	40.30	40.30	-2.84%	2,488
Aug 12, 2026	41.37	41.48	41.48	41.48	41.48	-0.05%	2
Aug 11, 2026	40.86	41.50	40.38	41.50	41.50	1.34%	844
Aug 10, 2026	40.67	41.16	40.70	40.95	40.95	-0.02%	665
Aug 7, 2026	41.38	41.26	40.70	40.96	40.96	-0.34%	263
Aug 6, 2026	41.66	41.60	41.10	41.10	41.10	-1.91%	32
Aug 5, 2026	40.24	42.00	41.24	41.90	41.90	2.20%	182
Aug 4, 2026	40.71	41.00	40.02	41.00	41.00	0.84%	355
Aug 3, 2026	40.65	41.62	40.66	40.66	40.66	0.44%	48
Jul 31, 2026	39.48	40.66	40.40	40.48	40.48	0.61%	545
Jul 30, 2026	39.36	40.96	39.30	40.24	40.23	1.48%	21,132
Jul 29, 2026	38.76	40.14	39.28	39.65	39.65	1.40%	30,502
Jul 28, 2026	38.83	39.36	38.90	39.10	39.10	0.72%	404
Jul 27, 2026	38.95	39.64	38.82	38.82	38.82	0.57%	412
Jul 24, 2026	38.91	38.90	38.60	38.60	38.60	0.89%	602
Jul 23, 2026	39.20	38.70	38.24	38.26	38.26	-0.62%	1,255
Jul 22, 2026	39.48	39.32	38.50	38.50	38.50	-2.53%	511
Jul 21, 2026	40.00	39.54	38.80	39.50	39.50	-	6,513
Jul 20, 2026	40.10	39.92	39.50	39.50	39.50	-1.35%	254
Jul 17, 2026	40.28	40.40	39.72	40.04	40.04	-1.57%	15,161
Jul 16, 2026	37.94	40.90	38.84	40.68	40.68	7.68%	433
Jul 15, 2026	37.43	37.78	37.78	37.78	37.78	1.40%	131
Jul 14, 2026	37.26	37.26	37.26	37.26	37.26	-0.16%	-
Jul 13, 2026	37.55	37.32	37.24	37.32	37.32	0.70%	24
Jul 10, 2026	37.76	37.06	37.06	37.06	37.06	-1.80%	338
Jul 9, 2026	37.41	37.74	37.38	37.74	37.74	1.78%	1,881
Jul 8, 2026	37.76	37.90	36.78	37.08	37.08	-2.83%	1,157
Jul 7, 2026	38.58	38.80	38.16	38.16	38.16	-0.52%	101
Jul 6, 2026	39.22	39.06	38.36	38.36	38.36	-1.39%	1,223
Jul 3, 2026	39.67	39.84	38.72	38.90	38.90	-1.87%	473
Jul 2, 2026	38.49	39.66	37.64	39.64	39.64	3.88%	1,093
Jul 1, 2026	37.14	38.22	37.56	38.16	38.16	3.86%	7,594
Jun 30, 2026	37.00	36.94	36.70	36.74	36.74	-0.27%	1,358
Jun 29, 2026	37.02	36.84	36.84	36.84	36.84	1.21%	2