LON:0I3Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.75	20.75	20.10	20.30	20.30	0.50%	3
Jun 3, 2026	20.50	20.60	20.10	20.20	20.20	-1.46%	1,861
Jun 2, 2026	20.48	20.70	20.25	20.50	20.50	0.24%	1,601
Jun 1, 2026	20.60	20.60	20.40	20.45	20.45	-	1,042
May 29, 2026	20.50	20.75	20.45	20.45	20.45	-0.24%	710
May 28, 2026	20.25	20.60	20.20	20.50	20.50	1.49%	1,046
May 27, 2026	20.23	20.40	20.20	20.20	20.20	0.57%	1,339
May 26, 2026	20.10	20.15	19.90	20.09	20.08	1.03%	4,364
May 25, 2026	20.20	20.20	19.88	19.88	19.88	-	110
May 22, 2026	19.67	19.92	19.66	19.88	19.88	1.33%	52
May 21, 2026	19.55	19.98	19.62	19.62	19.62	-1.60%	171
May 20, 2026	19.66	20.05	19.68	19.94	19.94	0.40%	948
May 19, 2026	19.70	19.90	19.60	19.86	19.86	0.91%	675
May 18, 2026	19.58	19.78	19.42	19.68	19.68	0.20%	471
May 15, 2026	19.57	19.82	19.42	19.64	19.64	0.10%	1,089
May 14, 2026	19.65	19.88	19.62	19.62	19.62	0.62%	15
May 13, 2026	19.62	19.72	19.40	19.50	19.50	-0.10%	1,197
May 12, 2026	19.80	19.94	19.50	19.52	19.52	-1.51%	2,049
May 11, 2026	19.79	19.98	19.60	19.82	19.82	0.92%	1,712
May 8, 2026	20.35	20.40	19.64	19.64	19.64	-1.31%	1,870
May 7, 2026	20.28	20.35	19.80	19.90	19.90	-0.50%	1,440
May 6, 2026	19.79	20.25	19.32	20.00	20.00	1.83%	556
May 5, 2026	19.54	19.84	19.32	19.64	19.64	1.03%	77
May 4, 2026	19.76	19.80	19.44	19.44	19.44	-0.46%	1,101
Apr 30, 2026	19.59	19.72	19.36	19.53	19.53	0.88%	1,108
Apr 29, 2026	19.61	19.72	19.24	19.36	19.36	-0.72%	427
Apr 28, 2026	19.49	19.58	19.24	19.50	19.50	-	1,517
Apr 27, 2026	20.03	20.25	19.50	19.50	19.50	-1.02%	1,778
Apr 24, 2026	19.75	20.10	19.56	19.70	19.70	0.41%	1,939
Apr 23, 2026	19.89	20.10	19.62	19.62	19.62	-0.51%	1,985
Apr 22, 2026	19.97	20.20	19.72	19.72	19.72	-1.20%	1,439
Apr 21, 2026	19.81	20.20	19.96	19.96	19.96	0.40%	778
Apr 20, 2026	20.08	20.20	19.82	19.88	19.88	-1.09%	1,538
Apr 17, 2026	20.12	20.20	20.05	20.10	20.10	-	100
Apr 16, 2026	20.10	20.10	19.86	20.10	20.10	0.50%	5,293
Apr 15, 2026	20.25	20.35	20.00	20.00	20.00	-0.99%	1,522
Apr 14, 2026	19.88	20.20	19.96	20.20	20.20	2.12%	4,692
Apr 13, 2026	19.60	20.00	19.52	19.78	19.78	0.10%	3,997
Apr 10, 2026	19.28	19.76	19.20	19.76	19.76	1.13%	2,169
Apr 9, 2026	19.40	19.58	19.30	19.54	19.54	0.41%	1,933
Apr 8, 2026	19.82	19.88	19.32	19.46	19.46	0.62%	5,672
Apr 7, 2026	19.52	19.74	19.30	19.34	19.34	-0.96%	2,118
Apr 2, 2026	19.68	19.88	19.52	19.53	19.53	-2.17%	1,821
Apr 1, 2026	19.29	20.00	19.22	19.96	19.96	-2.75%	4,650
Mar 31, 2026	20.40	20.55	20.30	20.53	20.53	2.11%	1,562
Mar 30, 2026	19.83	20.10	19.90	20.10	20.10	0.50%	631
Mar 27, 2026	19.95	20.15	19.84	20.00	20.00	-0.62%	235
Mar 26, 2026	20.78	20.70	19.68	20.13	20.13	0.37%	5,067
Mar 25, 2026	19.74	20.35	19.82	20.05	20.05	0.55%	3,367
Mar 24, 2026	19.73	19.96	19.80	19.94	19.94	1.42%	66