LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	46.30	46.54	46.30	46.18	46.18	0.48%	67
Nov 9, 2026	44.84	46.26	45.80	45.96	45.96	2.13%	455
Nov 6, 2026	44.96	45.12	44.44	45.00	45.00	-0.44%	170
Nov 5, 2026	44.92	45.64	45.20	45.20	45.20	0.89%	73
Nov 4, 2026	44.34	44.80	44.14	44.80	44.80	1.96%	9
Nov 3, 2026	43.80	44.42	43.90	43.94	43.94	-0.81%	8,857
Nov 2, 2026	43.20	44.30	42.64	44.30	44.30	2.55%	31
Oct 30, 2026	42.70	43.40	43.20	43.20	43.20	-0.37%	53
Oct 29, 2026	42.40	43.36	42.94	43.36	43.36	1.31%	5,723
Oct 28, 2026	42.50	42.92	42.80	42.80	42.80	1.04%	100
Oct 27, 2026	41.90	42.36	41.66	42.36	42.36	0.86%	4
Oct 26, 2026	40.38	42.10	41.44	42.00	42.00	2.59%	37
Oct 23, 2026	43.05	43.14	40.84	40.94	40.94	-3.63%	1,041
Oct 22, 2026	43.44	42.48	42.48	42.48	42.48	-3.37%	552
Oct 21, 2026	42.81	44.82	42.96	43.96	43.96	0.05%	416
Oct 20, 2026	43.38	44.32	43.24	43.94	43.94	0.21%	962
Oct 19, 2026	43.79	44.62	43.56	43.85	43.85	0.02%	579
Oct 16, 2026	40.65	44.18	41.96	43.84	43.84	5.03%	372
Oct 15, 2026	39.81	41.82	40.93	41.74	41.74	1.61%	49,588
Oct 14, 2026	41.14	41.74	41.08	41.08	41.08	0.69%	21,144
Oct 13, 2026	40.47	41.26	40.22	40.80	40.80	1.85%	2,654
Oct 12, 2026	40.82	41.00	40.06	40.06	40.06	-1.23%	2,213
Oct 9, 2026	39.89	41.06	40.56	40.56	40.56	2.68%	1,053
Oct 8, 2026	39.57	39.96	39.32	39.50	39.50	-0.50%	7,328
Oct 7, 2026	40.36	39.96	39.64	39.70	39.70	-0.95%	929
Oct 6, 2026	39.50	40.08	40.08	40.08	40.08	3.94%	4
Oct 5, 2026	39.37	40.14	38.56	38.56	38.56	-1.68%	15
Oct 2, 2026	39.22	39.22	39.22	39.22	39.22	1.29%	-
Oct 1, 2026	40.49	40.76	38.72	38.72	38.72	-4.70%	69
Sep 30, 2026	40.36	40.84	40.52	40.63	40.63	0.42%	340
Sep 29, 2026	40.55	40.62	40.38	40.46	40.46	0.40%	232
Sep 28, 2026	39.88	40.30	40.30	40.30	40.30	1.72%	162
Sep 25, 2026	39.33	39.70	39.62	39.62	39.62	0.30%	89
Sep 24, 2026	39.46	39.50	39.46	39.50	39.50	-0.20%	3
Sep 23, 2026	39.69	40.58	38.80	39.58	39.58	0.46%	9,253
Sep 22, 2026	39.39	40.14	39.28	39.40	39.40	0.05%	180
Sep 21, 2026	38.93	39.92	38.86	39.38	39.38	1.34%	460
Sep 18, 2026	39.71	39.42	38.74	38.86	38.86	-1.62%	192
Sep 17, 2026	39.52	39.84	39.18	39.50	39.50	0.61%	2,727
Sep 16, 2026	39.20	39.26	38.42	39.26	39.26	2.13%	725
Sep 15, 2026	39.42	38.88	38.44	38.44	38.44	-1.03%	2,412
Sep 14, 2026	39.54	39.42	38.84	38.84	38.84	-1.62%	1,216
Sep 11, 2026	40.14	39.56	39.43	39.48	39.48	0.77%	359
Sep 10, 2026	40.24	39.38	39.16	39.18	39.18	-1.11%	91
Sep 9, 2026	39.87	40.22	39.50	39.62	39.62	-2.17%	458
Sep 8, 2026	40.41	40.56	40.40	40.50	40.50	0.60%	104
Sep 7, 2026	40.21	40.26	39.44	40.26	40.26	-0.45%	235
Sep 4, 2026	40.08	40.48	38.98	40.44	40.44	1.30%	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