LON:0O1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	61.20	62.35	59.75	60.85	-	-0.16%	161
May 12, 2026	61.18	61.55	59.00	60.95	60.95	-0.81%	278
May 11, 2026	61.78	62.05	60.25	61.45	61.45	0.57%	38,966
May 8, 2026	61.78	62.95	60.45	61.10	61.10	-2.40%	122
May 7, 2026	63.08	63.40	60.85	62.60	62.60	0.89%	74
May 6, 2026	59.03	63.45	58.30	62.05	62.05	7.73%	875
May 5, 2026	58.35	59.50	57.00	57.60	57.60	-0.95%	94,227
May 4, 2026	56.95	58.20	55.55	58.15	58.15	2.74%	548
Apr 30, 2026	56.40	58.35	55.95	56.60	56.60	-1.14%	167
Apr 29, 2026	58.00	59.35	56.30	57.25	57.25	-1.55%	1,072
Apr 28, 2026	57.03	58.60	55.75	58.15	58.15	2.20%	19,156
Apr 27, 2026	56.75	57.40	56.60	56.90	56.90	1.25%	64,820
Apr 24, 2026	57.38	58.45	56.20	56.20	56.20	-1.92%	4,770
Apr 23, 2026	58.50	60.25	57.30	57.30	57.30	-2.47%	2,924
Apr 22, 2026	59.68	61.30	58.50	58.75	58.75	-1.43%	5,434
Apr 21, 2026	59.38	60.50	58.30	59.60	59.60	1.53%	68,125
Apr 20, 2026	58.80	59.10	57.10	58.70	58.70	-1.74%	3,801
Apr 17, 2026	58.40	60.70	56.85	59.74	59.74	2.91%	647
Apr 16, 2026	56.25	58.30	55.00	58.05	58.05	4.78%	463
Apr 15, 2026	53.83	55.45	53.45	55.40	55.40	2.03%	78,337
Apr 14, 2026	54.20	55.00	52.75	54.30	54.30	1.02%	26,527
Apr 13, 2026	52.00	53.75	50.70	53.75	53.75	2.77%	112,173
Apr 10, 2026	53.18	54.20	52.00	52.30	52.30	-0.66%	130,289
Apr 9, 2026	53.83	53.90	51.85	52.65	52.65	-3.57%	87,554
Apr 8, 2026	55.03	56.20	54.00	54.60	54.60	2.25%	318
Apr 7, 2026	53.18	54.50	52.55	53.40	53.40	0.28%	97,979
Apr 2, 2026	53.38	53.25	51.90	53.25	53.25	0.47%	56,064
Apr 1, 2026	53.28	55.20	52.65	53.00	53.00	2.02%	1,079
Mar 31, 2026	51.78	53.00	50.70	51.95	51.95	1.17%	123
Mar 30, 2026	52.60	52.65	50.55	51.35	51.35	-1.72%	128,625
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