LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	60.62	61.06	59.48	60.61	60.61	1.05%	1,430,330
Jun 19, 2026	60.09	61.14	59.98	59.98	59.98	0.40%	393,080
Jun 18, 2026	61.87	62.20	58.76	59.74	59.74	-5.54%	1,174,223
Jun 17, 2026	60.58	63.98	60.14	63.24	63.24	-6.86%	1,312,942
Jun 16, 2026	67.97	68.50	66.84	67.90	67.90	-0.64%	507,572
Jun 15, 2026	69.17	69.78	68.34	68.34	68.34	2.15%	260,306
Jun 12, 2026	68.41	68.46	66.80	66.90	66.90	0.88%	886,968
Jun 11, 2026	67.81	67.96	65.50	66.32	66.32	-1.81%	347,230
Jun 10, 2026	69.03	69.44	67.36	67.54	67.54	-3.10%	119,527
Jun 9, 2026	69.43	70.06	69.10	69.70	69.70	-0.09%	218,289
Jun 8, 2026	69.53	70.18	68.98	69.76	69.76	-1.19%	36,710
Jun 5, 2026	70.19	71.06	70.06	70.60	70.60	0.86%	279,476
Jun 4, 2026	71.61	72.10	69.90	70.00	70.00	-1.99%	325,276
Jun 3, 2026	72.16	72.48	71.16	71.42	71.42	-2.16%	198,832
Jun 2, 2026	74.17	74.98	72.56	73.00	73.00	-2.17%	83,043
Jun 1, 2026	74.51	75.70	73.54	74.62	74.62	-0.19%	103,406
May 29, 2026	76.18	76.52	74.76	74.76	74.76	-1.48%	28,735
May 28, 2026	76.71	76.64	75.44	75.88	75.88	-1.63%	531,600
May 27, 2026	75.09	77.64	75.14	77.14	77.14	2.52%	128,520
May 26, 2026	75.16	76.00	74.90	75.24	75.24	-0.84%	383,693
May 25, 2026	75.18	75.96	75.10	75.88	75.88	1.67%	125,901
May 22, 2026	74.47	74.82	74.10	74.63	74.63	0.72%	128,014
May 21, 2026	74.64	75.64	73.98	74.10	74.10	-0.43%	372,462
May 20, 2026	73.83	75.00	73.34	74.42	74.42	0.95%	624,781
May 19, 2026	73.86	75.50	73.70	73.72	73.72	0.30%	3,356,411
May 18, 2026	73.41	74.76	72.40	73.50	73.50	-2.39%	232,174
May 15, 2026	76.30	76.94	74.14	75.30	75.30	-1.42%	176,223
May 14, 2026	77.45	78.60	76.38	76.38	76.38	0.13%	48,919
May 13, 2026	81.01	81.20	79.54	80.68	76.28	0.78%	113,612
May 12, 2026	80.77	80.98	79.78	80.06	75.70	-1.04%	233,942
May 11, 2026	81.63	81.82	80.50	80.90	76.49	-0.81%	201,906
May 8, 2026	82.32	82.46	81.16	81.56	77.12	-0.97%	394,914
May 7, 2026	82.14	83.72	81.88	82.36	77.87	1.23%	245,820
May 6, 2026	80.48	84.00	80.36	81.36	76.93	6.77%	664,747
May 5, 2026	76.14	94.86	75.70	76.20	72.05	0.58%	936,772
May 4, 2026	77.66	79.14	75.46	75.76	71.63	-2.27%	112,401
Apr 30, 2026	76.57	77.93	75.90	77.52	73.29	-0.58%	33,345
Apr 29, 2026	79.68	79.98	77.24	77.97	73.72	-1.80%	102,589
Apr 28, 2026	79.39	80.00	79.04	79.40	75.07	0.23%	16,339
Apr 27, 2026	79.88	80.46	79.20	79.22	74.90	-1.00%	81,134
Apr 24, 2026	80.32	80.90	79.16	80.02	75.66	-1.24%	513,481
Apr 23, 2026	81.37	81.64	80.24	81.02	76.61	-1.05%	71,617
Apr 22, 2026	83.64	83.74	81.88	81.88	77.42	-2.15%	318,316
Apr 21, 2026	83.63	84.24	83.48	83.68	79.12	0.34%	149,232
Apr 20, 2026	82.70	83.54	82.40	83.40	78.85	-0.93%	120,444
Apr 17, 2026	80.95	84.34	80.78	84.18	79.59	3.93%	144,735
Apr 16, 2026	82.34	82.60	80.80	81.00	76.59	-1.48%	175,940
Apr 15, 2026	83.06	83.36	81.64	82.22	77.74	-0.60%	21,376
Apr 14, 2026	84.95	85.04	82.50	82.72	78.21	-1.38%	104,065
Apr 13, 2026	82.71	83.88	82.38	83.88	79.31	0.05%	504,820