LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.81	59.96	59.14	59.30	59.30	-1.76%	1,009,343
Jul 30, 2026	59.75	61.40	59.60	60.36	60.36	0.10%	342,577
Jul 29, 2026	60.54	60.70	59.06	60.30	60.30	1.67%	83,552
Jul 28, 2026	58.50	59.64	58.40	59.31	59.31	3.03%	449,013
Jul 27, 2026	58.42	58.46	57.16	57.57	57.57	1.06%	111,304
Jul 24, 2026	56.73	57.12	56.38	56.96	56.96	-0.01%	133,365
Jul 23, 2026	57.40	57.98	56.80	56.97	56.97	-1.47%	98,740
Jul 22, 2026	57.18	58.28	56.90	57.82	57.82	0.38%	862,946
Jul 21, 2026	58.28	58.42	57.32	57.60	57.60	-1.27%	65,544
Jul 20, 2026	58.23	59.02	57.94	58.34	58.34	-0.48%	206,012
Jul 17, 2026	59.15	59.30	58.46	58.62	58.62	0.41%	533,557
Jul 16, 2026	58.76	58.96	58.26	58.38	58.38	-0.71%	396,874
Jul 15, 2026	56.98	58.84	56.72	58.80	58.80	2.58%	67,348
Jul 14, 2026	57.18	57.88	56.96	57.32	57.32	-1.10%	213,032
Jul 13, 2026	57.64	58.76	57.50	57.96	57.96	-0.45%	88,024
Jul 10, 2026	58.81	59.20	58.00	58.22	58.22	-0.10%	54,594
Jul 9, 2026	58.91	59.00	57.98	58.28	58.28	-0.55%	66,048
Jul 8, 2026	59.82	59.94	58.54	58.60	58.60	-3.52%	658,922
Jul 7, 2026	60.99	61.66	60.68	60.74	60.74	1.06%	366,375
Jul 6, 2026	61.27	61.46	59.90	60.10	60.10	-0.83%	94,616
Jul 3, 2026	60.64	61.26	60.22	60.60	60.60	0.36%	548,610
Jul 2, 2026	58.72	60.76	58.48	60.38	60.38	3.57%	38,261
Jul 1, 2026	57.93	58.36	57.16	58.30	58.30	1.57%	464,205
Jun 30, 2026	57.71	58.04	57.04	57.40	57.40	-0.42%	73,796
Jun 29, 2026	59.06	59.08	57.50	57.64	57.64	-2.01%	1,320,360
Jun 26, 2026	60.86	61.00	58.38	58.82	58.82	-4.05%	188,051
Jun 25, 2026	61.09	61.52	60.78	61.30	61.30	0.66%	205,280
Jun 24, 2026	61.05	61.70	60.32	60.90	60.90	0.81%	394,657
Jun 23, 2026	60.20	61.28	59.96	60.41	60.41	-0.32%	523,004
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