LON:0H3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.22	53.26	52.10	52.68	52.68	2.92%	663,919
Jun 1, 2026	50.45	51.62	50.40	51.19	51.19	-0.32%	1,125,387
May 29, 2026	51.43	51.76	51.00	51.35	51.35	1.25%	336,695
May 28, 2026	50.50	51.28	50.40	50.72	50.72	0.29%	1,164,552
May 27, 2026	49.92	50.88	49.88	50.57	50.57	1.41%	2,143,918
May 26, 2026	50.18	50.48	49.87	49.87	49.87	-1.10%	1,399,225
May 25, 2026	50.20	50.60	50.06	50.43	50.43	0.95%	191,519
May 22, 2026	49.31	50.32	49.37	49.95	49.95	4.21%	282,401
May 21, 2026	47.58	48.51	47.29	47.93	47.93	1.67%	746,757
May 20, 2026	46.76	48.39	46.72	47.14	47.14	-0.08%	3,548,626
May 19, 2026	47.17	47.58	46.82	47.18	47.18	0.86%	1,325,175
May 18, 2026	46.61	47.41	46.07	46.78	46.78	-0.29%	1,505,847
May 15, 2026	47.54	47.91	46.58	46.92	46.92	-2.10%	861,334
May 14, 2026	47.56	48.06	47.54	47.92	47.92	0.85%	485,962
May 13, 2026	47.52	47.75	46.96	47.52	47.52	-0.56%	1,442,250
May 12, 2026	46.93	47.97	46.91	47.79	47.79	0.97%	1,873,006
May 11, 2026	46.91	47.54	46.68	47.33	47.33	1.28%	1,513,707
May 8, 2026	46.85	47.02	46.36	46.73	46.73	-1.47%	2,429,049
May 7, 2026	46.98	47.70	46.88	47.43	47.43	4.13%	332,274
May 6, 2026	45.28	47.37	45.06	45.55	45.55	2.89%	439,640
May 5, 2026	46.84	46.95	45.66	46.16	44.27	-1.18%	3,866,947
May 4, 2026	49.95	50.24	46.14	46.71	44.80	-7.10%	672,211
Apr 30, 2026	46.81	50.48	46.73	50.28	48.22	6.92%	1,656,575
Apr 29, 2026	47.47	47.78	46.45	47.03	45.10	-1.48%	1,834,955
Apr 28, 2026	47.65	48.11	47.46	47.73	45.78	0.27%	697,160
Apr 27, 2026	47.70	48.16	47.45	47.60	45.65	0.16%	1,517,909
Apr 24, 2026	47.45	48.08	47.24	47.52	45.58	-1.65%	565,851
Apr 23, 2026	48.50	48.67	47.94	48.32	46.34	-1.15%	163,030
Apr 22, 2026	49.51	49.56	48.50	48.89	46.88	-1.76%	208,108
Apr 21, 2026	49.91	50.16	49.28	49.76	47.72	0.54%	154,089
Apr 20, 2026	49.50	49.89	49.26	49.49	47.47	-0.32%	72,101
Apr 17, 2026	48.50	50.26	48.42	49.65	47.62	3.35%	272,773
Apr 16, 2026	48.28	48.71	47.91	48.05	46.08	-1.53%	524,163
Apr 15, 2026	48.69	48.85	48.19	48.79	46.79	0.18%	1,450,794
Apr 14, 2026	48.47	48.88	48.41	48.70	46.71	1.15%	3,318,185
Apr 13, 2026	48.43	48.61	47.81	48.15	46.18	-1.50%	2,752,292
Apr 10, 2026	48.66	49.53	48.40	48.88	46.88	1.37%	338,873
Apr 9, 2026	48.23	48.64	47.96	48.22	46.25	-0.22%	970,832
Apr 8, 2026	47.80	48.35	47.45	48.33	46.35	5.69%	302,827
Apr 7, 2026	46.37	46.86	45.72	45.73	43.86	-0.85%	113,632
Apr 2, 2026	45.60	46.12	45.29	46.12	44.23	0.01%	411,500
Apr 1, 2026	45.69	46.60	45.45	46.12	44.23	2.79%	187,851
Mar 31, 2026	45.09	45.20	44.60	44.87	43.03	1.28%	850,402
Mar 30, 2026	44.07	44.71	43.69	44.30	42.49	0.20%	364,902
Mar 27, 2026	44.83	44.96	44.13	44.21	42.40	-1.40%	650,128
Mar 26, 2026	44.55	45.00	44.50	44.84	43.00	-0.06%	306,254
Mar 25, 2026	45.04	45.48	44.69	44.87	43.03	0.71%	4,581,440
Mar 24, 2026	44.67	44.86	44.25	44.55	42.73	4.09%	361,912
Mar 23, 2026	43.09	45.20	42.65	42.80	41.05	-4.27%	957,740
Mar 20, 2026	44.52	45.12	43.84	44.71	42.88	1.77%	2,553,109