LON:0O05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.48	31.48	31.48	31.48	31.48	-0.87%	-
Jul 23, 2026	32.40	31.75	31.75	31.75	31.75	-1.55%	90
Jul 22, 2026	32.25	32.25	32.25	32.25	32.25	2.71%	-
Jul 21, 2026	31.03	31.40	31.15	31.40	31.40	0.48%	4
Jul 20, 2026	30.95	31.25	31.25	31.25	31.25	1.13%	-
Jul 17, 2026	30.90	30.90	30.90	30.90	30.90	-0.16%	-
Jul 16, 2026	30.95	30.95	30.95	30.95	30.95	-0.64%	-
Jul 15, 2026	30.75	31.15	30.95	31.15	31.15	0.48%	-
Jul 14, 2026	30.80	31.15	30.40	31.00	31.00	0.49%	5
Jul 13, 2026	30.55	30.85	30.85	30.85	30.85	1.82%	-
Jul 10, 2026	30.30	30.30	30.30	30.30	30.30	-0.66%	-
Jul 9, 2026	30.50	30.50	30.50	30.50	30.50	0.33%	-
Jul 8, 2026	30.25	30.40	30.10	30.40	30.40	1.67%	2
Jul 7, 2026	29.88	30.20	29.90	29.90	29.90	1.01%	1
Jul 6, 2026	29.68	29.90	29.60	29.60	29.60	-0.84%	2
Jul 3, 2026	28.95	29.85	29.50	29.85	29.85	2.67%	1,345
Jul 2, 2026	29.08	29.08	29.08	29.08	29.08	2.20%	-
Jul 1, 2026	28.75	28.85	28.45	28.45	28.45	-1.56%	1
Jun 30, 2026	28.90	28.90	28.90	28.90	28.90	0.87%	-
Jun 29, 2026	28.65	28.65	28.65	28.65	28.65	-1.38%	-
Jun 26, 2026	29.38	29.05	29.05	29.05	29.05	-0.85%	1
Jun 25, 2026	29.53	29.45	29.30	29.30	29.30	-1.01%	8
Jun 24, 2026	30.10	29.70	29.60	29.60	29.60	-3.74%	7
Jun 23, 2026	31.13	31.15	30.65	30.75	30.75	-2.07%	140
Jun 22, 2026	31.78	31.95	31.40	31.40	31.40	-0.80%	2
Jun 19, 2026	31.38	32.01	31.45	31.65	31.65	0.64%	57,360
Jun 18, 2026	33.83	32.50	31.45	31.45	31.45	-7.91%	4,543
Jun 17, 2026	33.78	34.15	34.05	34.15	34.15	1.34%	-
Jun 16, 2026	34.00	34.35	33.50	33.70	33.70	-2.88%	43,664
Jun 15, 2026	34.80	34.70	34.70	34.70	34.70	-0.14%	10
Jun 12, 2026	34.55	34.75	34.40	34.75	34.75	-0.14%	2,351
Jun 11, 2026	34.85	35.05	34.60	34.80	34.80	1.16%	1,694
Jun 10, 2026	34.65	34.40	34.40	34.40	34.40	-1.15%	40
Jun 9, 2026	34.95	35.20	34.80	34.80	34.80	-1.15%	851
Jun 8, 2026	35.33	35.40	34.55	35.20	35.20	-1.11%	1,851
Jun 5, 2026	35.63	35.85	35.55	35.60	35.60	0.85%	201
Jun 4, 2026	34.85	35.50	34.55	35.30	35.30	0.50%	8
Jun 3, 2026	34.50	35.13	35.13	35.13	35.13	4.38%	15
Jun 2, 2026	33.43	33.80	33.15	33.65	33.65	0.60%	5,010
Jun 1, 2026	33.68	33.90	33.45	33.45	33.45	-1.62%	-
May 29, 2026	33.88	34.05	34.00	34.00	34.00	1.34%	1
May 28, 2026	34.65	34.50	33.50	33.55	33.55	-2.89%	42,149
May 27, 2026	34.10	34.55	34.25	34.55	34.55	1.47%	1
May 26, 2026	33.03	34.05	33.10	34.05	34.05	1.79%	117,210
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%	-