LON:0E5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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