LON:0O05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.60	34.60	33.45	33.45	33.45	-2.62%	-
May 22, 2026	35.13	35.50	35.00	34.35	34.35	1.33%	-
May 21, 2026	33.18	34.05	32.70	33.90	33.90	-1.60%	2
May 20, 2026	34.45	34.45	34.45	34.45	34.45	-0.58%	-
May 19, 2026	34.60	34.65	34.65	34.65	34.65	-0.29%	5
May 18, 2026	34.05	34.75	34.30	34.75	34.75	1.91%	-
May 15, 2026	34.20	34.25	34.10	34.10	34.10	0.81%	7
May 14, 2026	33.83	33.83	33.83	33.83	33.83	-0.95%	-
May 13, 2026	34.35	34.65	34.15	34.15	34.15	-	-
May 12, 2026	34.15	34.70	34.05	34.15	34.15	-0.44%	1
May 11, 2026	34.00	34.30	33.35	34.30	34.30	1.48%	-
May 8, 2026	33.53	33.80	33.50	33.80	33.80	0.15%	-
May 7, 2026	34.60	34.90	33.75	33.75	33.75	-3.85%	1
May 6, 2026	36.10	35.65	34.70	35.10	35.10	-2.08%	2,038
May 5, 2026	36.40	36.80	36.20	36.60	35.85	0.14%	10,249
May 4, 2026	37.50	37.50	36.55	36.55	35.80	-1.55%	4
Apr 30, 2026	36.60	37.05	37.05	37.13	36.36	-0.34%	-
Apr 29, 2026	37.18	37.35	36.80	37.25	36.48	1.22%	2
Apr 28, 2026	37.48	37.55	36.80	36.80	36.04	-2.00%	301
Apr 27, 2026	37.18	37.55	37.40	37.55	36.78	2.46%	1
Apr 24, 2026	36.70	37.15	36.65	36.65	35.89	-2.27%	267
Apr 23, 2026	37.48	37.50	37.50	37.50	36.73	0.67%	2,000
Apr 22, 2026	36.15	37.40	36.40	37.25	36.48	4.89%	172
Apr 21, 2026	35.23	35.51	35.00	35.51	34.78	1.32%	8,286
Apr 20, 2026	35.63	35.35	35.05	35.05	34.33	-1.54%	1
Apr 17, 2026	36.45	36.50	35.60	35.60	34.87	-3.26%	3,833
Apr 16, 2026	36.95	36.80	36.25	36.80	36.04	-0.94%	3,000
Apr 15, 2026	37.53	37.75	37.15	37.15	36.38	-1.46%	5,766
Apr 14, 2026	36.90	37.70	37.15	37.70	36.92	2.03%	1
Apr 13, 2026	36.35	36.95	36.70	36.95	36.19	1.23%	1
Apr 10, 2026	36.00	36.50	36.50	36.50	35.75	-0.68%	5,000
Apr 9, 2026	36.70	36.75	36.75	36.75	35.99	1.52%	5,200
Apr 8, 2026	36.20	36.25	36.05	36.20	35.45	-	203
Apr 7, 2026	36.20	36.90	36.20	36.20	35.45	3.43%	4
Apr 2, 2026	34.90	35.00	34.80	35.00	34.28	-	-
Apr 1, 2026	36.00	35.05	35.00	35.00	34.28	-3.58%	322
Mar 31, 2026	36.30	36.30	36.30	36.30	35.55	0.83%	-
Mar 30, 2026	35.18	36.40	34.90	36.00	35.26	3.90%	16
Mar 27, 2026	35.53	35.70	34.65	34.65	33.94	-0.72%	1
Mar 26, 2026	34.60	34.90	34.70	34.90	34.18	1.75%	6,203
Mar 25, 2026	33.83	34.30	33.80	34.30	33.59	1.18%	10
Mar 24, 2026	34.15	34.30	33.00	33.90	33.20	-2.73%	3,406
Mar 23, 2026	34.75	34.85	34.50	34.85	34.13	-0.99%	300
Mar 20, 2026	34.50	35.20	34.10	35.20	34.47	2.92%	30
Mar 19, 2026	35.33	35.25	32.75	34.20	33.50	-5.52%	101
Mar 18, 2026	35.73	36.20	36.20	36.20	35.45	-	-
Mar 17, 2026	35.88	36.20	35.45	36.20	35.45	0.42%	5,043
Mar 16, 2026	36.20	36.05	35.40	36.05	35.31	0.56%	183
Mar 13, 2026	35.73	36.35	35.85	35.85	35.11	0.28%	191
Mar 12, 2026	35.93	36.00	35.55	35.75	35.01	-2.72%	131