LON:0IBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	45.90	45.90	44.98	44.98	44.98	-2.99%	120
Mar 3, 2026	47.27	47.27	46.37	46.37	46.37	-15.21%	132
Feb 20, 2026	54.30	54.68	54.20	54.68	54.68	3.90%	7
Feb 19, 2026	52.36	52.63	52.36	52.63	52.63	-2.94%	280
Feb 17, 2026	54.23	54.23	54.23	54.23	54.23	-0.60%	230
Feb 12, 2026	54.55	54.55	54.55	54.55	54.55	-0.78%	700
Feb 11, 2026	54.98	54.98	54.98	54.98	54.98	0.62%	3
Feb 4, 2026	54.60	54.65	54.60	54.64	54.64	0.45%	152
Feb 3, 2026	55.73	55.73	54.40	54.40	54.40	-0.03%	258
Feb 2, 2026	49.84	54.41	49.84	54.41	54.41	5.27%	75
Jan 27, 2026	51.69	51.69	51.69	51.69	51.69	1.94%	50
Jan 23, 2026	50.39	50.70	50.39	50.70	50.70	-2.14%	46
Jan 22, 2026	51.81	51.81	51.81	51.81	51.81	0.97%	200
Jan 21, 2026	51.26	51.31	51.26	51.31	51.31	-6.73%	425
Jan 15, 2026	55.01	55.01	55.01	55.01	55.01	-0.70%	60
Jan 12, 2026	55.40	55.40	55.40	55.40	55.40	0.72%	12
Jan 9, 2026	55.00	55.00	55.00	55.00	55.00	-4.65%	23
Jan 5, 2026	57.68	57.68	57.68	57.68	57.68	-	20
Jan 2, 2026	57.68	57.68	57.68	57.68	57.68	5.06%	30
Dec 16, 2025	54.91	54.91	54.91	54.91	54.70	-0.62%	9
Dec 8, 2025	55.41	55.41	55.25	55.25	55.05	-1.36%	60
Dec 3, 2025	56.01	56.01	56.01	56.01	55.80	-4.58%	11
Nov 26, 2025	58.70	58.70	58.70	58.70	58.48	2.11%	100
Nov 21, 2025	57.49	57.49	57.49	57.49	57.28	-3.48%	1,225
Nov 19, 2025	59.56	59.56	59.56	59.56	59.34	0.86%	50
Nov 17, 2025	59.05	59.05	59.05	59.05	58.83	3.83%	9
Nov 7, 2025	56.87	56.87	56.87	56.87	56.66	-6.28%	200
Oct 22, 2025	60.68	60.68	60.68	60.68	60.45	2.58%	84
Oct 20, 2025	59.16	59.16	59.16	59.16	58.94	1.09%	96
Oct 17, 2025	58.61	58.61	58.52	58.52	58.30	3.39%	730
Oct 10, 2025	56.60	56.60	56.60	56.60	56.39	2.43%	94
Oct 9, 2025	55.26	55.26	55.26	55.26	55.05	0.09%	20
Oct 6, 2025	55.21	55.21	55.21	55.21	55.01	0.71%	1
Oct 3, 2025	54.77	54.82	54.77	54.82	54.62	1.74%	112
Sep 30, 2025	53.88	53.88	53.88	53.88	53.68	-1.54%	94
Sep 25, 2025	54.73	54.73	54.73	54.73	54.52	-1.47%	94
Sep 24, 2025	55.66	55.66	55.55	55.55	55.34	-0.88%	204
Sep 23, 2025	56.20	56.20	56.04	56.04	55.83	-2.26%	145
Sep 22, 2025	57.34	57.34	57.34	57.34	56.91	-1.62%	150
Sep 19, 2025	58.28	58.28	58.28	58.28	57.85	0.73%	47
Sep 18, 2025	57.86	57.86	57.86	57.86	57.43	0.07%	4
Sep 16, 2025	57.82	57.82	57.82	57.82	57.39	1.81%	100