LON:0EV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.27	25.67	24.60	25.67	25.67	1.04%	59,580
Mar 23, 2026	24.40	26.19	23.50	25.41	25.41	5.46%	303,277
Mar 20, 2026	25.14	25.23	24.09	24.09	24.09	-3.64%	43,498
Mar 19, 2026	24.30	25.00	23.82	25.00	25.00	2.04%	71,226
Mar 18, 2026	25.21	25.65	24.50	24.50	24.50	-2.93%	65,210
Mar 17, 2026	24.69	25.41	24.17	25.24	25.24	2.44%	80,653
Mar 16, 2026	24.44	25.05	23.77	24.64	24.64	3.27%	100,954
Mar 13, 2026	24.15	24.80	23.58	23.86	23.86	-0.54%	86,942
Mar 12, 2026	25.30	25.59	23.97	23.99	23.99	-6.82%	118,422
Mar 11, 2026	26.41	26.63	25.53	25.75	25.75	-1.78%	39,660
Mar 10, 2026	26.16	26.95	25.28	26.21	26.21	4.18%	115,180
Mar 9, 2026	24.53	25.36	23.48	25.16	25.16	-2.45%	263,642
Mar 6, 2026	27.30	27.44	25.44	25.79	25.79	-4.08%	94,578
Mar 5, 2026	27.88	28.43	26.88	26.89	26.89	-4.07%	78,665
Mar 4, 2026	28.30	28.91	27.95	28.03	28.03	-0.92%	45,265
Mar 3, 2026	29.10	29.19	27.12	28.29	28.29	-2.82%	242,864
Mar 2, 2026	30.40	30.95	27.92	29.11	29.11	-7.17%	183,830
Feb 27, 2026	32.48	32.48	31.24	31.36	31.36	-3.14%	46,030
Feb 26, 2026	31.62	32.98	31.54	32.38	32.38	1.49%	54,013
Feb 25, 2026	31.56	31.90	31.21	31.90	31.90	0.95%	37,505
Feb 24, 2026	30.44	31.60	30.25	31.60	31.60	4.44%	35,270
Feb 23, 2026	31.82	32.35	29.96	30.26	30.26	-5.88%	47,306
Feb 20, 2026	31.54	32.29	27.20	32.15	32.15	0.82%	39,995
Feb 19, 2026	32.48	32.61	31.64	31.89	31.89	-1.54%	33,084
Feb 18, 2026	32.52	33.12	31.81	32.39	32.39	-2.41%	25,769
Feb 17, 2026	31.72	33.19	31.65	33.19	33.19	3.49%	48,254
Feb 16, 2026	32.07	32.07	32.07	32.07	32.07	-	5,035
Feb 13, 2026	32.50	32.71	31.38	32.07	32.07	-2.14%	50,566
Feb 12, 2026	33.24	33.76	32.12	32.77	32.62	0.16%	49,144
Feb 11, 2026	33.18	33.64	32.54	32.72	32.57	-1.53%	34,213
Feb 10, 2026	32.87	33.64	32.50	33.23	33.08	0.57%	45,028
Feb 9, 2026	33.75	34.24	32.85	33.04	32.89	-1.44%	45,358
Feb 6, 2026	31.33	33.59	31.22	33.53	33.37	6.22%	70,765
Feb 5, 2026	32.10	32.59	31.42	31.56	31.42	1.34%	46,970
Feb 4, 2026	32.10	32.37	31.14	31.14	31.00	-1.63%	37,336
Feb 3, 2026	32.31	33.16	31.65	31.66	31.52	-2.64%	72,734
Feb 2, 2026	29.68	32.56	29.55	32.52	32.37	8.65%	81,555
Jan 30, 2026	30.94	31.07	29.59	29.93	29.79	-3.12%	108,381
Jan 29, 2026	28.65	31.13	28.50	30.90	30.75	7.10%	96,836
Jan 28, 2026	28.72	29.08	28.52	28.85	28.72	0.94%	17,814
Jan 27, 2026	28.73	28.80	28.34	28.58	28.45	0.32%	15,888
Jan 26, 2026	28.49	28.85	28.34	28.49	28.36	-1.01%	27,799
Jan 23, 2026	28.58	28.86	28.20	28.78	28.65	0.14%	31,914
Jan 22, 2026	28.32	28.93	28.30	28.74	28.61	1.99%	30,535
Jan 21, 2026	28.15	28.50	28.06	28.18	28.05	0.15%	30,345
Jan 20, 2026	28.96	28.96	27.77	28.14	28.01	-3.04%	48,886
Jan 16, 2026	29.45	29.75	28.80	29.02	28.89	-1.66%	58,252
Jan 15, 2026	30.10	30.56	29.43	29.51	29.38	-0.64%	22,523
Jan 14, 2026	30.99	31.02	29.58	29.70	29.56	-2.21%	88,238
Jan 13, 2026	31.62	31.79	30.33	30.37	30.23	-4.41%	58,328