LON:0O05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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