LON:0EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	55.25	55.70	54.45	54.50	54.50	-1.93%	2,028
May 12, 2026	54.75	55.75	53.95	55.58	55.58	0.77%	5,493
May 11, 2026	55.68	55.90	54.75	55.15	55.15	-1.08%	3,981
May 8, 2026	55.13	56.00	55.05	55.75	55.75	-0.71%	3,388
May 7, 2026	55.83	57.00	55.90	56.15	56.15	0.81%	274,571
May 6, 2026	54.95	57.15	54.50	55.70	55.70	2.50%	7,874
May 5, 2026	53.78	55.25	53.75	54.34	54.34	0.08%	7,306
May 4, 2026	56.20	57.45	54.05	54.30	54.30	-3.12%	5,675
Apr 30, 2026	55.68	56.60	55.60	56.05	56.05	-0.80%	1,424
Apr 29, 2026	58.10	58.15	56.30	56.50	56.50	-2.08%	3,236
Apr 28, 2026	59.18	59.35	57.20	57.70	57.70	-3.23%	41,003
Apr 27, 2026	57.78	59.80	57.60	59.63	59.63	2.62%	643,345
Apr 24, 2026	58.15	58.55	57.70	58.10	58.10	0.52%	10,608
Apr 23, 2026	57.18	58.00	56.85	57.80	57.80	1.31%	12,764
Apr 22, 2026	58.75	58.95	57.00	57.05	57.05	-3.71%	3,445
Apr 21, 2026	58.55	60.00	57.95	59.25	59.25	1.02%	325,996
Apr 20, 2026	59.13	59.50	58.55	58.65	58.65	-2.09%	481,381
Apr 17, 2026	58.70	60.80	58.45	59.90	59.90	5.00%	72,669
Apr 16, 2026	56.95	58.10	56.85	57.05	57.05	1.33%	24,512
Apr 15, 2026	55.58	56.65	54.90	56.30	56.30	3.77%	6,771
Apr 14, 2026	53.93	56.00	53.95	54.25	54.25	0.70%	166,724
Apr 13, 2026	53.28	53.90	52.90	53.88	53.88	0.23%	9,749
Apr 10, 2026	52.90	54.45	52.80	53.75	53.75	2.67%	162,667
Apr 9, 2026	52.65	53.05	52.00	52.35	52.35	-0.94%	67,737
Apr 8, 2026	52.80	54.35	52.25	52.85	52.85	3.95%	202,251
Apr 7, 2026	51.68	52.30	50.50	50.84	50.84	-0.41%	158,788
Apr 2, 2026	50.65	51.35	50.55	51.05	51.05	-	87,384
Apr 1, 2026	51.00	52.30	50.85	51.05	51.05	2.80%	50,295
Mar 31, 2026	50.15	50.85	49.60	49.66	49.66	0.32%	146,752
Mar 30, 2026	50.12	50.30	48.70	49.50	49.50	-0.36%	17,009
Mar 27, 2026	62.20	62.50	48.92	49.68	49.68	-22.80%	304,886
Mar 26, 2026	64.15	65.00	63.35	64.35	64.35	-	46,826
Mar 25, 2026	63.88	65.00	64.10	64.35	64.35	1.74%	15,563
Mar 24, 2026	63.33	63.85	62.80	63.25	63.25	-0.24%	5,347
Mar 23, 2026	61.03	64.25	61.00	63.40	63.40	0.40%	15,882
Mar 20, 2026	65.23	65.65	63.10	63.15	63.15	-3.59%	12,418
Mar 19, 2026	66.20	66.20	65.05	65.50	65.50	-1.93%	8,105
Mar 18, 2026	67.53	67.80	66.70	66.79	66.79	-1.42%	21,556
Mar 17, 2026	67.78	67.95	67.10	67.75	67.75	0.15%	1,686
Mar 16, 2026	69.03	69.20	66.60	67.65	67.65	-1.31%	174,718
Mar 13, 2026	69.33	69.95	68.55	68.55	68.55	-0.44%	10,163
Mar 12, 2026	69.28	70.00	68.65	68.85	68.85	-0.86%	7,702
Mar 11, 2026	69.03	70.10	68.95	69.45	69.45	0.94%	77,653
Mar 10, 2026	68.05	69.20	67.65	68.80	68.80	2.46%	123
Mar 9, 2026	65.78	67.35	65.20	67.15	67.15	0.37%	25,950
Mar 6, 2026	68.35	68.75	66.70	66.90	66.90	-1.18%	9,064
Mar 5, 2026	65.63	67.95	65.50	67.70	67.70	2.50%	20,664
Mar 4, 2026	67.73	68.00	65.65	66.05	66.05	0.38%	8,825
Mar 3, 2026	67.13	67.60	64.50	65.80	65.80	-2.08%	12,422
Mar 2, 2026	66.55	67.70	65.95	67.20	67.20	-1.83%	24,539