LON:0O26 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.36	67.50	65.56	66.23	66.23	-0.05%	12,683
Jun 1, 2026	66.88	67.24	66.17	66.26	66.26	-1.19%	14,686
May 29, 2026	68.50	69.19	66.16	67.06	67.06	-3.37%	19,905
May 28, 2026	69.72	69.94	68.62	69.40	69.40	-2.61%	334,336
May 27, 2026	67.97	71.35	68.22	71.26	71.26	4.82%	143,345
May 26, 2026	69.81	69.96	67.98	67.98	67.98	-1.98%	150,378
May 25, 2026	69.06	69.52	69.06	69.35	69.35	0.38%	7,846
May 22, 2026	68.21	69.61	67.32	69.09	69.09	0.10%	48,206
May 21, 2026	68.65	69.30	67.90	69.02	69.02	0.95%	498,583
May 20, 2026	65.30	68.63	67.06	68.37	68.37	0.99%	943,226
May 19, 2026	66.61	67.70	66.58	67.70	67.70	2.33%	732,427
May 18, 2026	65.93	66.44	65.18	66.16	66.16	0.32%	169,749
May 15, 2026	65.11	66.14	64.48	65.95	65.95	1.37%	817,659
May 14, 2026	63.89	65.48	64.50	65.06	65.06	1.53%	110,204
May 13, 2026	64.04	64.80	63.98	64.08	64.08	-0.87%	784,697
May 12, 2026	64.90	64.76	63.90	64.64	64.64	-0.19%	596,089
May 11, 2026	65.47	65.58	64.68	64.76	64.76	-1.22%	257,150
May 8, 2026	65.49	66.34	65.56	65.56	65.56	-1.22%	110,461
May 7, 2026	67.26	67.14	66.04	66.37	66.37	-0.70%	47,828
May 6, 2026	66.27	67.26	65.84	66.84	66.84	1.46%	3,039,594
May 5, 2026	64.82	66.10	64.64	65.88	65.88	2.08%	2,545,507
May 4, 2026	66.30	66.30	64.38	64.54	64.54	0.19%	171,919
Apr 30, 2026	64.29	66.14	64.36	64.42	64.42	-0.49%	315,925
Apr 29, 2026	67.05	67.20	64.48	64.74	64.74	-1.46%	543,403
Apr 28, 2026	65.83	66.80	65.70	65.70	65.70	0.14%	1,568,796
Apr 27, 2026	65.95	66.33	65.34	65.61	65.61	-0.14%	17,001
Apr 24, 2026	67.11	67.40	65.94	66.86	65.70	-0.12%	136,508
Apr 23, 2026	67.49	67.70	64.64	66.94	65.78	-1.18%	102,146
Apr 22, 2026	67.66	69.50	67.30	67.74	66.56	-1.40%	3,001,469
Apr 21, 2026	68.54	68.84	67.66	68.70	67.51	-0.41%	45,676
Apr 20, 2026	68.61	69.06	68.12	68.98	67.78	0.41%	40,631
Apr 17, 2026	67.51	68.80	67.48	68.70	67.51	1.36%	2,727,413
Apr 16, 2026	67.38	68.22	67.18	67.78	66.60	0.59%	1,736,837
Apr 15, 2026	68.21	68.20	67.16	67.38	66.21	-1.14%	2,098,678
Apr 14, 2026	67.49	68.28	67.72	68.16	66.98	0.29%	109,431
Apr 13, 2026	68.00	67.98	66.60	67.96	66.78	-0.47%	699,266
Apr 10, 2026	68.35	68.60	67.88	68.28	67.10	0.59%	7,234
Apr 9, 2026	69.01	69.28	67.32	67.88	66.70	-1.77%	304,407
Apr 8, 2026	68.69	69.80	68.72	69.10	67.90	2.95%	297,022
Apr 7, 2026	67.91	68.48	66.92	67.12	65.96	-1.00%	115,522
Apr 2, 2026	67.41	68.00	67.26	67.80	66.62	0.06%	9,192
Apr 1, 2026	67.32	68.02	65.50	67.76	66.58	2.20%	6,809
Mar 31, 2026	66.18	66.60	65.84	66.30	65.15	1.35%	28,943
Mar 30, 2026	65.20	66.76	64.64	65.42	64.28	0.03%	127,215
Mar 27, 2026	66.84	66.26	65.30	65.40	64.27	-1.10%	286,489
Mar 26, 2026	67.01	66.88	65.50	66.13	64.98	0.26%	24,372
Mar 25, 2026	67.36	66.68	65.44	65.96	64.82	0.33%	429,149
Mar 24, 2026	66.23	66.28	65.50	65.74	64.60	-0.05%	788,425
Mar 23, 2026	66.00	66.84	64.20	65.77	64.63	-0.41%	72,585
Mar 20, 2026	67.05	67.44	65.70	66.04	64.89	-2.00%	26,080