LON:0H3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.51	49.56	48.50	48.89	48.89	-1.76%	208,108
Apr 21, 2026	49.91	50.16	49.28	49.76	49.76	0.54%	154,089
Apr 20, 2026	49.50	49.89	49.26	49.49	49.49	-0.32%	72,101
Apr 17, 2026	48.50	50.26	48.42	49.65	49.65	3.35%	272,773
Apr 16, 2026	48.28	48.71	47.91	48.05	48.05	-1.53%	524,163
Apr 15, 2026	48.69	48.85	48.19	48.79	48.79	0.18%	1,450,794
Apr 14, 2026	48.47	48.88	48.41	48.70	48.70	1.15%	3,318,185
Apr 13, 2026	48.43	48.61	47.81	48.15	48.15	-1.50%	2,752,292
Apr 10, 2026	48.66	49.53	48.40	48.88	48.88	1.37%	338,873
Apr 9, 2026	48.23	48.64	47.96	48.22	48.22	-0.22%	970,832
Apr 8, 2026	47.80	48.35	47.45	48.33	48.33	5.69%	302,827
Apr 7, 2026	46.37	46.86	45.72	45.73	45.73	-0.85%	113,632
Apr 2, 2026	45.60	46.12	45.29	46.12	46.12	0.01%	411,500
Apr 1, 2026	45.69	46.60	45.45	46.12	46.12	2.79%	187,851
Mar 31, 2026	45.09	45.20	44.60	44.87	44.86	1.28%	850,402
Mar 30, 2026	44.07	44.71	43.69	44.30	44.30	0.20%	364,902
Mar 27, 2026	44.83	44.96	44.13	44.21	44.21	-1.40%	650,128
Mar 26, 2026	44.55	45.00	44.50	44.84	44.84	-0.06%	306,254
Mar 25, 2026	45.04	45.48	44.69	44.87	44.87	0.71%	4,581,440
Mar 24, 2026	44.67	44.86	44.25	44.55	44.55	4.09%	361,912
Mar 23, 2026	43.09	45.20	42.65	42.80	42.80	-4.27%	957,740
Mar 20, 2026	44.52	45.12	43.84	44.71	44.71	1.77%	2,553,109
Mar 19, 2026	44.68	44.97	43.72	43.93	43.93	-3.38%	202,762
Mar 18, 2026	44.82	45.77	44.76	45.47	45.47	1.65%	870,671
Mar 17, 2026	44.81	45.11	44.66	44.73	44.73	-0.86%	381,534
Mar 16, 2026	45.16	45.31	44.76	45.12	45.12	-	808,186
Mar 13, 2026	45.27	45.62	44.81	45.12	45.12	-1.68%	393,121
Mar 12, 2026	45.92	46.19	45.49	45.89	45.89	-0.31%	489,026
Mar 11, 2026	46.25	46.53	45.66	46.04	46.04	-1.93%	543,738
Mar 10, 2026	46.37	47.37	46.20	46.94	46.94	2.82%	2,225,405
Mar 9, 2026	45.45	45.86	45.00	45.66	45.66	-0.73%	436,648
Mar 6, 2026	46.79	47.44	45.86	45.99	45.99	0.83%	1,129,540
Mar 5, 2026	47.00	47.03	45.08	45.61	45.61	-4.99%	305,673
Mar 4, 2026	47.05	48.28	46.75	48.01	48.01	2.69%	300,782
Mar 3, 2026	47.68	47.95	46.37	46.75	46.75	-4.02%	192,085
Mar 2, 2026	48.84	49.24	48.31	48.71	48.71	-2.03%	259,352
Feb 27, 2026	49.87	50.12	49.39	49.72	49.72	0.56%	314,838
Feb 26, 2026	49.38	49.82	49.16	49.44	49.44	-	66,452
Feb 25, 2026	49.30	49.48	49.19	49.44	49.44	0.27%	150,353
Feb 24, 2026	49.60	49.66	48.99	49.31	49.31	-0.39%	570,703
Feb 23, 2026	49.93	50.00	49.35	49.50	49.50	-0.35%	215,819
Feb 20, 2026	49.88	49.97	49.38	49.67	49.67	0.48%	933,004
Feb 19, 2026	49.91	50.06	49.24	49.44	49.44	-0.32%	874,334
Feb 18, 2026	49.50	49.87	49.31	49.60	49.60	0.83%	4,095,139
Feb 17, 2026	48.87	49.47	48.75	49.19	49.19	0.11%	179,119
Feb 16, 2026	49.09	49.56	48.92	49.14	49.14	0.26%	755,991
Feb 13, 2026	49.07	49.37	48.58	49.01	49.01	-1.61%	553,640
Feb 12, 2026	51.57	51.74	48.58	49.81	49.81	-2.87%	848,254
Feb 11, 2026	51.39	51.40	50.46	51.28	51.28	0.71%	272,353
Feb 10, 2026	50.67	51.16	50.34	50.92	50.92	1.26%	1,736,072