LON:0O05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1
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%	-
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	-	-