LON:0O1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.55	52.75	51.70	52.25	52.25	-1.14%	3,393
Mar 26, 2026	53.28	53.10	51.30	52.85	52.85	-0.52%	83,420
Mar 25, 2026	53.18	54.60	52.55	53.13	53.13	0.14%	12,228
Mar 24, 2026	54.40	54.60	52.45	53.05	53.05	0.86%	123,332
Mar 23, 2026	52.70	55.40	51.45	52.60	52.60	-1.41%	50,248
Mar 20, 2026	54.85	56.85	53.15	53.35	53.35	-3.18%	350
Mar 19, 2026	56.20	56.25	54.85	55.10	55.10	-2.48%	5,173
Mar 18, 2026	57.58	58.45	56.50	56.50	56.50	-0.62%	89
Mar 17, 2026	56.60	57.70	55.30	56.85	56.85	0.62%	597
Mar 16, 2026	57.33	57.80	55.50	56.50	56.50	-1.40%	514
Mar 13, 2026	58.00	59.40	56.55	57.30	57.30	-2.39%	52
Mar 12, 2026	59.38	60.30	57.70	58.70	58.70	-0.84%	9,670
Mar 11, 2026	58.75	59.50	57.65	59.20	59.20	-0.50%	404
Mar 10, 2026	59.93	61.50	58.95	59.50	59.50	0.76%	68,190
Mar 9, 2026	59.58	60.20	58.70	59.05	59.05	-2.96%	367
Mar 6, 2026	61.13	61.35	60.35	60.85	60.85	0.41%	123
Mar 5, 2026	60.20	61.40	58.70	60.60	60.60	1.04%	187
Mar 4, 2026	58.80	60.55	59.35	59.98	59.98	0.13%	87,630
Mar 3, 2026	60.20	60.55	58.35	59.90	59.90	-2.29%	7,503
Mar 2, 2026	61.03	62.55	60.45	61.31	61.31	-1.99%	12,538
Feb 27, 2026	63.73	63.60	61.30	62.55	62.55	-2.19%	96
Feb 26, 2026	60.95	64.00	60.35	63.95	63.95	6.85%	1,461
Feb 25, 2026	56.60	59.85	55.30	59.85	59.85	2.31%	6,011
Feb 24, 2026	56.50	58.50	56.15	58.50	58.50	1.74%	192
Feb 23, 2026	59.63	59.80	57.20	57.50	57.50	-4.88%	554
Feb 20, 2026	59.63	60.95	59.55	60.45	60.45	0.75%	121
Feb 19, 2026	59.78	61.10	59.65	60.00	60.00	-1.32%	286
Feb 18, 2026	60.10	61.00	58.40	60.80	60.80	2.44%	2,718
Feb 17, 2026	60.25	61.45	58.35	59.35	59.35	-2.78%	4,831
Feb 16, 2026	64.65	66.20	60.90	61.05	61.05	-5.35%	21,946
Feb 13, 2026	63.53	65.20	62.90	64.50	64.50	-0.67%	206
Feb 12, 2026	67.48	68.00	64.40	64.93	64.93	-3.66%	968
Feb 11, 2026	71.68	72.20	66.80	67.40	67.40	-6.58%	401
Feb 10, 2026	71.23	72.55	71.15	72.15	72.15	1.26%	217
Feb 9, 2026	71.58	72.85	71.10	71.25	71.25	0.14%	696
Feb 6, 2026	72.25	71.60	70.45	71.15	71.15	-1.39%	849
Feb 5, 2026	73.03	74.00	72.15	72.15	72.15	-1.77%	56,638
Feb 4, 2026	76.45	77.45	71.80	73.45	73.45	-4.92%	1,434
Feb 3, 2026	82.60	83.00	77.25	77.25	77.25	-6.48%	527
Feb 2, 2026	82.60	83.70	81.55	82.61	82.60	0.98%	388
Jan 30, 2026	78.60	83.30	77.95	81.80	81.80	14.73%	561
Jan 29, 2026	72.80	73.30	70.50	71.30	71.30	-1.86%	2,777
Jan 28, 2026	72.50	72.90	69.00	72.65	72.65	-	454
Jan 27, 2026	75.18	75.45	72.65	72.65	72.65	-2.55%	178
Jan 26, 2026	74.40	74.55	72.50	74.55	74.55	2.12%	395
Jan 23, 2026	73.03	73.60	72.15	73.00	73.00	-0.61%	21,331
Jan 22, 2026	73.48	74.35	72.85	73.45	73.45	1.73%	314
Jan 21, 2026	72.40	72.85	70.80	72.20	72.20	-0.76%	147
Jan 20, 2026	73.68	74.20	71.60	72.75	72.75	-2.28%	196
Jan 19, 2026	75.13	74.55	72.70	74.45	74.45	-0.73%	36,410