LON:0M5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	347.85	355.95	347.90	354.85	354.85	2.77%	154,802
Mar 26, 2026	349.60	350.00	343.90	345.28	345.28	1.89%	127,425
Mar 25, 2026	334.75	345.50	333.00	338.87	338.87	2.84%	2,094,311
Mar 24, 2026	334.05	343.10	329.50	329.50	329.50	-6.05%	149,364
Mar 23, 2026	353.10	354.00	327.10	350.74	350.74	-0.31%	448,896
Mar 20, 2026	356.70	357.50	347.00	351.81	351.81	-3.91%	1,426,598
Mar 19, 2026	351.65	367.80	347.50	366.13	366.13	7.08%	823,069
Mar 18, 2026	337.50	343.30	335.80	341.92	341.92	0.64%	412,706
Mar 17, 2026	337.80	341.70	335.30	339.75	339.75	1.36%	691,393
Mar 16, 2026	315.85	335.20	322.00	335.18	335.18	5.37%	3,403,513
Mar 13, 2026	315.65	319.85	315.40	318.09	318.09	0.92%	168,894
Mar 12, 2026	313.10	315.50	311.90	315.20	315.20	2.40%	98,680
Mar 11, 2026	304.40	310.90	300.95	307.82	307.82	2.61%	182,537
Mar 10, 2026	298.65	305.70	297.30	300.00	300.00	-3.85%	531,462
Mar 9, 2026	320.50	321.70	308.65	312.03	312.03	2.60%	271,301
Mar 6, 2026	302.75	309.35	302.40	304.13	304.13	1.03%	358,583
Mar 5, 2026	301.50	304.90	297.20	301.02	301.02	0.81%	551,970
Mar 4, 2026	304.00	307.00	293.90	298.62	298.62	-1.75%	618,243
Mar 3, 2026	304.60	307.90	300.45	303.94	303.94	3.28%	688,666
Mar 2, 2026	306.55	307.55	291.90	294.30	294.30	2.40%	794,282
Feb 27, 2026	279.45	288.35	279.20	287.40	287.40	3.21%	2,081,279
Feb 26, 2026	283.05	283.70	275.40	278.47	278.47	-1.81%	49,687
Feb 25, 2026	284.90	284.90	282.10	283.60	283.60	0.39%	684,111
Feb 24, 2026	285.70	285.70	282.00	282.50	282.50	-0.46%	67,192
Feb 23, 2026	281.20	285.60	280.50	283.80	283.80	0.89%	497,699
Feb 20, 2026	285.80	286.10	279.80	281.30	281.30	-0.51%	47,774
Feb 19, 2026	270.05	288.70	279.30	282.74	282.74	1.23%	113,354
Feb 18, 2026	269.20	279.30	267.80	279.30	279.30	3.68%	84,984
Feb 17, 2026	269.40	274.20	265.55	269.40	269.40	-0.28%	69,409
Feb 16, 2026	268.50	270.60	265.70	270.16	270.15	-0.50%	46,485
Feb 13, 2026	272.10	275.10	270.70	271.50	265.21	-1.71%	63,711
Feb 12, 2026	279.25	280.00	270.80	276.23	269.82	0.45%	87,346
Feb 11, 2026	261.40	277.25	261.10	275.00	268.62	2.69%	315,457
Feb 10, 2026	268.40	268.50	263.05	267.80	261.59	0.63%	44,434
Feb 9, 2026	265.20	267.60	264.40	266.13	259.96	-0.29%	35,376
Feb 6, 2026	265.40	267.90	261.80	266.90	260.71	1.89%	221,622
Feb 5, 2026	262.85	268.90	261.10	261.96	255.88	-1.98%	284,029
Feb 4, 2026	275.85	276.60	263.10	267.25	261.05	-2.14%	87,660
Feb 3, 2026	272.90	276.30	271.90	273.10	266.77	-1.19%	45,069
Feb 2, 2026	271.55	276.40	268.90	276.40	269.99	-1.60%	37,180
Jan 30, 2026	280.70	282.00	278.70	280.90	274.38	-0.32%	61,003
Jan 29, 2026	279.75	286.80	279.00	281.80	275.27	1.16%	267,205
Jan 28, 2026	277.90	282.10	275.90	278.58	272.13	2.13%	127,582
Jan 27, 2026	280.70	275.40	267.40	272.77	266.44	-2.22%	123,677
Jan 26, 2026	279.45	282.30	275.90	278.95	272.48	0.63%	223,008
Jan 23, 2026	270.05	280.00	273.10	277.21	270.78	0.97%	114,636
Jan 22, 2026	282.25	282.50	270.80	274.54	268.17	-2.19%	871,476
Jan 21, 2026	275.15	281.20	274.20	280.70	274.19	1.68%	48,352
Jan 20, 2026	274.25	276.70	272.40	276.05	269.65	0.20%	253,751
Jan 19, 2026	275.35	277.00	273.75	275.50	269.11	-0.31%	31,661