LON:0O05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.18	29.35	29.35	29.35	29.35	0.77%	-
Aug 13, 2026	29.13	29.13	29.13	29.13	29.13	0.38%	-
Aug 12, 2026	29.03	29.02	29.00	29.02	29.02	-0.19%	16,130
Aug 11, 2026	28.70	29.07	28.86	29.07	29.07	1.12%	52,965
Aug 10, 2026	28.35	28.85	28.40	28.75	28.75	1.30%	7,742
Aug 7, 2026	28.85	28.80	28.15	28.38	28.38	-1.80%	21,780
Aug 6, 2026	28.90	29.10	28.80	28.90	28.90	0.61%	21,039
Aug 5, 2026	29.18	29.15	28.70	28.73	28.73	-2.13%	213
Aug 4, 2026	29.63	30.10	29.35	29.35	29.35	-0.25%	1
Aug 3, 2026	29.33	29.90	29.10	29.42	29.42	-0.19%	6,812
Jul 31, 2026	29.53	30.00	29.48	29.48	29.48	1.69%	11,584
Jul 30, 2026	29.28	29.10	28.99	28.99	28.99	-2.23%	4,689
Jul 29, 2026	29.73	29.65	29.65	29.65	29.65	-0.34%	-
Jul 28, 2026	30.20	29.75	29.75	29.75	29.75	-6.89%	-
Jul 27, 2026	31.38	31.95	31.95	31.95	31.95	1.51%	-
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