LON:0H22 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.35	29.75	29.75	29.75	29.75	-2.78%	1,874
Jun 2, 2026	30.93	30.60	30.60	30.60	30.60	-5.85%	100
Jun 1, 2026	33.73	32.50	32.50	32.50	32.50	-2.84%	46
May 29, 2026	33.83	33.55	33.18	33.45	33.45	-0.30%	2,693
May 28, 2026	30.10	34.18	30.03	33.55	33.55	11.09%	10,983
May 27, 2026	28.83	30.20	28.80	30.20	30.20	3.60%	10,694
May 26, 2026	29.00	29.15	28.35	29.15	29.15	2.01%	4,606
May 25, 2026	28.85	28.93	28.58	28.58	28.58	6.72%	8,903
May 22, 2026	27.35	27.13	26.55	26.78	26.78	4.18%	6,518
May 21, 2026	25.88	25.70	25.70	25.70	25.70	1.18%	47
May 20, 2026	25.20	25.40	24.95	25.40	25.40	3.25%	538
May 19, 2026	22.53	24.60	22.15	24.60	24.60	5.58%	921
May 18, 2026	23.30	23.30	23.30	23.30	23.30	4.95%	-
May 15, 2026	22.35	22.35	22.20	22.20	22.20	2.19%	2,660
May 13, 2026	21.73	21.73	21.73	21.73	21.73	1.05%	-
May 12, 2026	24.15	23.73	19.46	21.50	21.50	-10.42%	3,283
May 11, 2026	24.00	24.00	24.00	24.00	24.00	4.01%	-
May 8, 2026	22.53	23.08	23.08	23.08	23.08	2.10%	1,874
May 7, 2026	22.35	22.60	22.60	22.60	22.60	1.35%	1,000
May 6, 2026	22.30	22.30	22.30	22.30	22.30	-0.22%	-
May 5, 2026	22.35	22.35	22.35	22.35	22.35	1.36%	-
May 4, 2026	22.65	22.65	22.05	22.05	22.05	0.23%	2,814
Apr 30, 2026	22.45	22.15	21.90	22.00	22.00	-	702
Apr 29, 2026	21.40	22.03	21.20	22.00	22.00	2.33%	4,778
Apr 28, 2026	22.30	21.50	21.50	21.50	21.50	-4.23%	374
Apr 27, 2026	22.45	22.45	22.45	22.45	22.45	1.13%	-
Apr 24, 2026	22.20	22.20	22.20	22.20	22.20	0.91%	-
Apr 23, 2026	22.00	22.00	22.00	22.00	22.00	0.34%	-
Apr 22, 2026	21.93	21.93	21.93	21.93	21.93	0.57%	-
Apr 21, 2026	22.63	22.30	21.70	21.80	21.80	-1.58%	1,861
Apr 20, 2026	22.20	22.15	21.88	22.15	22.15	-1.34%	651
Apr 17, 2026	22.93	22.90	22.43	22.45	22.45	-1.54%	2,422
Apr 16, 2026	22.78	22.80	22.20	22.80	22.80	-0.11%	22,916
Apr 15, 2026	22.83	22.83	22.83	22.83	22.83	-1.40%	-
Apr 14, 2026	23.15	23.15	23.15	23.15	23.15	5.23%	-
Apr 13, 2026	22.35	22.00	22.00	22.00	22.00	-3.40%	57
Apr 10, 2026	22.78	22.78	22.78	22.78	22.78	4.83%	-
Apr 9, 2026	21.73	21.73	21.73	21.73	21.73	-5.23%	-
Apr 8, 2026	22.93	22.93	22.93	22.93	22.93	3.50%	-
Apr 7, 2026	22.15	22.15	22.15	22.15	22.15	-5.84%	-
Apr 2, 2026	23.53	23.53	23.53	23.53	23.53	2.73%	-
Apr 1, 2026	23.00	22.90	22.90	22.90	22.90	3.39%	298
Mar 31, 2026	22.15	22.15	22.15	22.15	22.15	1.26%	-
Mar 30, 2026	21.88	21.88	21.88	21.88	21.88	-1.46%	-
Mar 27, 2026	22.20	22.20	22.20	22.20	22.20	-3.27%	-
Mar 26, 2026	24.15	23.20	22.95	22.95	22.95	-2.13%	557
Mar 25, 2026	23.45	23.45	23.45	23.45	23.45	6.35%	-
Mar 24, 2026	22.00	22.05	22.05	22.05	22.05	-0.90%	459
Mar 23, 2026	22.25	22.25	22.25	22.25	22.25	1.83%	-
Mar 20, 2026	22.35	21.85	21.85	21.85	21.85	-2.89%	192