LON:0M5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	338.15	342.20	336.50	338.45	338.45	-0.14%	33,076
Jun 1, 2026	336.20	343.80	334.90	338.92	338.92	1.60%	178,146
May 29, 2026	333.80	337.60	330.00	333.60	333.60	-1.27%	196,558
May 28, 2026	338.15	339.30	332.00	337.90	337.90	0.41%	823,811
May 27, 2026	343.35	343.40	332.40	336.52	336.52	-2.23%	54,962
May 26, 2026	341.40	348.90	340.00	344.21	344.21	-2.45%	156,900
May 22, 2026	352.30	356.50	351.10	352.86	352.86	-1.00%	279,427
May 21, 2026	356.20	360.25	351.90	356.42	356.42	-1.43%	100,107
May 20, 2026	361.50	364.60	357.50	361.59	361.59	-0.06%	93,105
May 19, 2026	356.30	363.60	355.40	361.80	361.80	2.88%	159,413
May 18, 2026	353.40	357.20	348.70	351.67	351.67	1.78%	170,257
May 15, 2026	341.90	348.00	340.90	345.52	345.52	2.15%	117,023
May 14, 2026	338.25	338.25	338.25	338.25	338.25	-	-
May 13, 2026	338.25	341.30	335.70	338.26	338.26	-1.61%	812,237
May 12, 2026	340.00	347.70	339.00	343.78	343.78	2.91%	44,658
May 11, 2026	338.95	342.70	337.10	340.19	334.04	2.66%	51,602
May 8, 2026	331.15	333.80	328.80	331.39	325.40	0.18%	190,263
May 7, 2026	338.15	339.50	321.60	330.80	324.82	-2.16%	150,697
May 6, 2026	359.35	361.00	335.60	338.12	332.00	-8.00%	285,451
May 5, 2026	367.25	370.30	364.80	367.52	360.87	0.57%	244,830
May 4, 2026	359.60	372.10	359.30	365.42	358.81	0.39%	70,472
Apr 30, 2026	364.00	367.30	359.30	364.00	357.42	1.13%	278,083
Apr 29, 2026	357.50	361.40	358.05	359.95	353.44	1.79%	60,446
Apr 28, 2026	354.15	357.90	350.80	353.62	347.22	0.67%	1,612,991
Apr 27, 2026	350.15	354.60	348.95	351.27	344.92	-1.02%	227,089
Apr 24, 2026	351.45	356.20	346.60	354.90	348.48	1.34%	34,581
Apr 23, 2026	349.70	353.00	347.00	350.20	343.87	2.04%	56,078
Apr 22, 2026	338.95	347.00	338.60	343.19	336.99	2.67%	52,592
Apr 21, 2026	332.60	337.70	331.40	334.27	328.23	1.33%	41,597
Apr 20, 2026	332.80	334.90	327.60	329.90	323.94	1.60%	128,152
Apr 17, 2026	343.65	347.70	319.00	324.70	318.83	-4.70%	440,199
Apr 16, 2026	337.70	345.00	336.15	340.70	334.54	-1.36%	100,048
Apr 15, 2026	341.60	349.80	338.98	345.41	339.17	-0.78%	689,620
Apr 14, 2026	346.35	352.00	342.70	348.12	341.82	-0.21%	1,414,389
Apr 13, 2026	352.40	352.40	347.00	348.83	342.52	3.47%	94,208
Apr 10, 2026	330.55	339.90	331.70	337.12	331.02	0.28%	303,860
Apr 9, 2026	327.35	338.10	327.20	336.17	330.09	4.92%	70,826
Apr 8, 2026	319.25	325.90	315.40	320.40	314.61	-9.31%	303,310
Apr 7, 2026	341.50	356.90	340.00	353.29	346.90	-1.63%	1,571,356
Apr 2, 2026	359.15	359.15	359.15	359.15	352.66	3.53%	-
Apr 1, 2026	343.75	347.60	339.60	346.90	340.63	-3.01%	88,174
Mar 31, 2026	354.05	361.80	351.30	357.66	351.20	-1.39%	149,457
Mar 30, 2026	360.20	364.90	359.30	362.70	356.14	2.21%	255,048
Mar 27, 2026	347.85	355.95	347.90	354.85	348.43	2.77%	154,809
Mar 26, 2026	349.60	350.00	343.90	345.28	339.04	1.89%	127,425
Mar 25, 2026	334.75	345.50	333.00	338.87	332.74	2.84%	2,094,311
Mar 24, 2026	334.05	343.10	329.50	329.50	323.54	-6.05%	149,364
Mar 23, 2026	353.10	354.00	327.10	350.74	344.39	-0.31%	448,896
Mar 20, 2026	356.70	357.50	347.00	351.81	345.45	-3.91%	1,426,598
Mar 19, 2026	351.65	367.80	347.50	366.13	359.51	7.08%	823,069