LON:0EXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.93	17.99	17.68	17.77	17.77	-1.11%	58,568
Jun 1, 2026	18.31	18.74	17.89	17.97	17.97	-1.26%	73,242
May 29, 2026	18.43	18.54	18.18	18.20	18.20	-0.76%	85,648
May 28, 2026	18.76	18.78	18.30	18.34	18.34	-2.34%	8,951
May 27, 2026	18.64	19.01	18.56	18.78	18.78	0.59%	7,104
May 26, 2026	18.74	18.85	18.65	18.67	18.67	-0.27%	41,420
May 25, 2026	18.86	18.86	18.70	18.72	18.72	-1.29%	3,898
May 22, 2026	18.97	19.02	18.78	18.97	18.97	0.50%	320,627
May 21, 2026	19.00	19.44	18.78	18.87	18.87	-1.05%	2,728,298
May 20, 2026	18.84	19.07	18.78	19.07	19.07	0.32%	126,818
May 19, 2026	18.89	19.12	18.42	19.01	19.01	1.33%	21,088
May 18, 2026	18.33	18.99	18.26	18.76	18.76	1.13%	1,048,293
May 15, 2026	18.81	18.94	18.34	18.55	18.55	1.31%	403,546
May 14, 2026	18.25	18.33	18.13	18.31	18.31	1.02%	155,211
May 13, 2026	18.05	18.24	17.69	18.13	18.13	-0.41%	707,415
May 12, 2026	18.48	18.59	18.16	18.20	18.20	-1.89%	22,080
May 11, 2026	18.65	18.77	18.37	18.55	18.55	-1.22%	6,110
May 8, 2026	18.58	19.00	18.24	18.78	18.78	1.00%	9,131
May 7, 2026	20.62	20.86	19.24	19.24	18.59	-4.94%	16,988
May 6, 2026	19.98	20.32	19.93	20.24	19.56	1.86%	11,260
May 5, 2026	19.98	20.28	19.84	19.87	19.20	0.25%	1,275
May 4, 2026	20.60	20.66	19.81	19.82	19.15	-3.03%	2,767
Apr 30, 2026	20.13	20.50	20.06	20.44	19.75	1.49%	21,081
Apr 29, 2026	20.51	20.52	20.04	20.14	19.46	-1.08%	1,201,240
Apr 28, 2026	20.44	20.78	20.30	20.36	19.68	-	10,164
Apr 27, 2026	20.42	20.56	20.32	20.36	19.68	-0.78%	39,753
Apr 24, 2026	20.62	20.72	20.48	20.52	19.83	-0.77%	28,736
Apr 23, 2026	20.41	20.68	20.36	20.68	19.99	-	7,071
Apr 22, 2026	20.62	20.68	20.46	20.68	19.99	0.39%	55,645
Apr 21, 2026	21.16	21.22	20.56	20.60	19.91	-2.28%	1,648
Apr 20, 2026	21.22	21.28	21.06	21.08	20.37	-0.47%	2,450
Apr 17, 2026	21.17	21.22	20.98	21.18	20.47	0.57%	144,414
Apr 16, 2026	21.12	21.38	21.04	21.06	20.35	0.10%	82,744
Apr 15, 2026	21.16	21.36	21.00	21.04	20.33	-1.13%	431,519
Apr 14, 2026	21.10	21.28	21.06	21.28	20.57	1.14%	8,371
Apr 13, 2026	20.84	21.08	20.82	21.04	20.33	0.77%	193
Apr 10, 2026	20.88	21.08	20.83	20.88	20.18	-	208,858
Apr 9, 2026	21.04	21.08	20.76	20.88	20.18	-0.76%	888,891
Apr 8, 2026	21.00	21.18	20.84	21.04	20.33	2.24%	412,982
Apr 7, 2026	21.04	21.08	20.52	20.58	19.89	-1.15%	29,416
Apr 2, 2026	20.50	20.86	20.32	20.82	20.12	-0.86%	33,818
Apr 1, 2026	20.57	21.02	20.60	21.00	20.29	2.44%	3,573
Mar 31, 2026	20.43	20.58	20.36	20.50	19.81	0.59%	404,364
Mar 30, 2026	20.19	20.38	20.04	20.38	19.70	0.89%	4,914
Mar 27, 2026	20.38	20.96	20.02	20.20	19.52	-2.51%	9,746
Mar 26, 2026	20.51	20.86	20.32	20.72	20.02	1.27%	820
Mar 25, 2026	20.24	20.46	20.14	20.46	19.77	2.51%	16,067
Mar 24, 2026	19.99	20.28	19.95	19.96	19.29	-	37,777
Mar 23, 2026	19.91	20.26	19.59	19.96	19.29	-0.99%	40,453
Mar 20, 2026	20.43	20.68	20.02	20.16	19.48	1.00%	76,505